FUNDMANAGER.co.uk

Chorus Aviation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	29.47000 -0.72	30.51	29.46	30.16	44,734
19 Oct 26	30.19000 +0.22	30.26	29.74	30.11	30,345
16 Oct 26	29.97000 -0.05	30.48	29.92	30.02	73,833
15 Oct 26	30.02000 +0.36	30.09	29.59	29.59	55,707
14 Oct 26	29.66000 +0.43	30.10	29.38	29.38	91,443
13 Oct 26	29.23000 +0.57	29.58	28.67	28.72	45,319
09 Oct 26	28.66000 -0.40	29.19	28.12	28.92	72,698
08 Oct 26	29.06000 -0.24	29.43	28.97	29.16	36,416
07 Oct 26	29.30000 -0.54	29.95	29.21	29.67	29,881
06 Oct 26	29.84000 +0.31	30.00	29.41	29.41	35,808
05 Oct 26	29.53000 +0.49	29.69	28.81	28.81	52,452
02 Oct 26	29.04000 -0.80	30.24	28.54	30.00	40,909
01 Oct 26	29.84000 -0.77	30.62	29.63	30.61	53,233
30 Sep 26	30.61000 +0.06	30.83	30.44	30.55	40,573
29 Sep 26	30.55000 +0.26	31.10	30.31	30.50	52,960
28 Sep 26	30.29000 -0.70	30.85	30.29	30.78	36,015
25 Sep 26	30.99000 +0.49	31.20	30.37	30.51	107,234
24 Sep 26	30.50000 +0.61	30.56	29.44	29.44	91,500
23 Sep 26	29.89000 -0.01	30.28	29.72	29.72	100,700
22 Sep 26	29.90000 +0.71	29.99	29.01	29.01	40,800
21 Sep 26	29.19000 +0.87	29.49	28.34	28.34	54,958
18 Sep 26	28.32000 +0.01	28.68	28.30	28.30	27,896
17 Sep 26	28.31000 +0.01	28.57	28.21	28.54	20,792
16 Sep 26	28.30000 +0.57	28.70	27.54	27.54	37,176
15 Sep 26	27.73000 -0.18	27.95	27.42	27.47	31,341
14 Sep 26	27.91000 -0.16	28.33	27.76	27.76	32,460
11 Sep 26	28.07000 +0.57	28.18	27.51	27.51	34,182
10 Sep 26	27.50000 -0.48	27.90	27.50	27.61	29,163
09 Sep 26	27.98000 +0.09	28.00	27.53	27.99	36,569
08 Sep 26	27.89000 -0.09	28.17	27.50	27.86	31,833
04 Sep 26	27.98000 -0.05	28.23	27.62	27.62	27,500
03 Sep 26	28.03000 +0.24	28.06	27.54	27.77	26,000
02 Sep 26	27.79000 +0.06	28.17	27.76	27.90	36,600
01 Sep 26	27.73000 -0.24	28.08	27.62	27.88	45,800
31 Aug 26	27.97000 -0.33	28.75	27.87	28.38	58,600
28 Aug 26	28.30000 -0.48	29.00	28.22	28.80	49,300
27 Aug 26	28.78000 +0.25	28.88	28.21	28.49	35,900
26 Aug 26	28.53000 -0.33	28.95	28.43	28.90	26,541
25 Aug 26	28.86000 -0.27	29.53	28.86	29.33	64,767
24 Aug 26	29.13000 -0.12	29.42	28.89	29.00	55,186
21 Aug 26	29.25000 +0.50	29.49	28.75	28.75	53,655
20 Aug 26	28.75000 -0.79	29.56	28.35	29.39	80,242
19 Aug 26	29.54000 -0.38	30.25	29.27	29.85	64,036
18 Aug 26	29.92000 -0.48	30.39	29.51	30.39	54,628
17 Aug 26	30.40000 +0.20	30.73	30.20	30.20	77,968
14 Aug 26	30.20000 +0.07	30.65	30.00	30.14	121,590
13 Aug 26	30.13000 +0.18	30.65	29.95	29.95	115,280
12 Aug 26	29.95000 +0.18	30.20	29.44	29.85	127,802
11 Aug 26	29.77000 +0.67	29.85	29.02	29.02	150,657
10 Aug 26	29.10000 +0.45	29.10	28.36	28.61	128,159
07 Aug 26	28.65000 +0.60	28.65	27.90	27.90	141,145
06 Aug 26	28.05000 +1.05	28.05	26.91	26.96	170,184
05 Aug 26	27.00000 +2.27	27.00	25.60	25.60	201,980
04 Aug 26	24.73000 +0.13	25.24	24.31	24.31	29,955
31 Jul 26	24.60000 -0.18	25.00	24.60	24.78	20,642
30 Jul 26	24.78000 -0.35	25.28	24.77	25.13	20,843
29 Jul 26	25.13000 -0.32	25.37	24.51	24.51	47,677
28 Jul 26	25.45000 +0.69	25.45	24.47	24.47	88,642
27 Jul 26	24.76000 +0.52	24.76	24.24	24.24	33,137
24 Jul 26	24.24000 +0.28	24.46	23.76	23.76	22,150
23 Jul 26	23.96000 -0.39	24.13	23.67	23.67	18,718
22 Jul 26	24.35000 +0.01	24.45	23.81	24.08	11,291
21 Jul 26	24.34000 +0.09	24.68	24.23	24.24	17,956
20 Jul 26	24.25000 -0.06	24.47	24.24	24.26	16,879
17 Jul 26	24.31000 -0.44	24.56	24.12	24.16	22,024
16 Jul 26	24.75000 +0.63	24.76	24.24	24.24	40,427
15 Jul 26	24.12000 +0.12	24.41	23.77	23.77	18,934
14 Jul 26	24.00000 +0.24	24.10	23.41	23.41	36,991
13 Jul 26	23.76000 -0.26	24.31	23.58	23.96	45,545
10 Jul 26	24.02000 -0.19	24.43	24.02	24.42	22,200
09 Jul 26	24.21000 +0.08	24.57	23.90	23.90	12,692
08 Jul 26	24.13000 -0.08	24.42	23.92	24.09	26,510
07 Jul 26	24.21000 -0.18	24.31	24.10	24.26	7,639
06 Jul 26	24.39000 -0.40	24.67	24.35	24.64	31,160
03 Jul 26	24.79000 +0.60	24.90	24.25	24.25	15,761
02 Jul 26	24.19000 -0.20	24.40	24.17	24.37	16,134
30 Jun 26	24.39000 -0.23	24.68	24.23	24.55	15,088
29 Jun 26	24.62000 +0.06	25.09	24.62	24.99	27,525
26 Jun 26	24.56000 -0.19	25.05	24.56	24.64	15,429
25 Jun 26	24.75000 -0.07	25.10	24.74	24.81	16,592
24 Jun 26	24.82000 -0.01	25.24	24.49	24.81	48,039
23 Jun 26	24.83000 -0.18	25.13	24.69	24.85	30,081
22 Jun 26	25.01000 +0.16	25.16	24.82	24.82	20,478
19 Jun 26	24.85000 +0.07	25.03	24.52	24.52	29,549
18 Jun 26	24.78000 +0.10	25.00	24.47	24.47	34,132
17 Jun 26	24.68000 -0.01	24.91	24.67	24.69	11,601
16 Jun 26	24.69000 +0.01	24.99	24.25	24.25	26,901
15 Jun 26	24.68000 +0.32	24.83	24.40	24.59	20,900
12 Jun 26	24.36000 +0.00	24.72	24.11	24.11	9,743
11 Jun 26	24.36000 -0.14	24.57	24.25	24.25	45,201
10 Jun 26	24.50000 +0.00	24.70	24.26	24.26	37,568
09 Jun 26	24.50000 +0.00	24.75	24.10	24.10	30,035
08 Jun 26	24.50000 +0.61	24.57	23.62	23.62	25,935
05 Jun 26	23.89000 -0.20	24.09	23.79	24.09	19,613
04 Jun 26	24.09000 -0.13	24.20	23.88	23.97	25,464
03 Jun 26	24.22000 -0.09	24.54	24.13	24.30	18,695
02 Jun 26	24.31000 -0.54	25.28	24.31	24.63	25,833
01 Jun 26	24.85000 -0.20	25.01	24.66	25.01	16,500
29 May 26	25.05000 +0.16	25.11	24.76	24.89	23,444
28 May 26	24.89000 -0.03	24.99	24.21	24.21	30,700
27 May 26	24.92000 +0.44	25.00	24.02	24.20	44,053
26 May 26	24.48000 -0.12	24.70	23.42	24.50	69,558
25 May 26	24.60000 +0.58	24.68	23.92	23.92	28,305
22 May 26	24.02000 -0.12	24.35	23.61	23.61	18,260
21 May 26	24.14000 +0.38	24.15	23.12	23.12	16,132
20 May 26	23.76000 +0.16	24.07	23.55	23.55	23,573
19 May 26	23.60000 -0.16	23.93	23.24	23.44	30,515
15 May 26	23.76000 +0.00	24.11	23.65	23.82	51,023
14 May 26	23.76000 -0.05	23.92	23.75	23.90	16,816
13 May 26	23.81000 -0.27	24.17	23.69	24.08	29,201
12 May 26	24.08000 -0.34	24.28	23.66	24.20	33,486
11 May 26	24.42000 +1.23	24.42	23.05	23.05	72,695
08 May 26	23.19000 -0.89	24.20	22.70	23.88	58,043
07 May 26	24.08000 -0.04	24.30	23.63	23.63	38,267
06 May 26	24.12000 +0.37	24.30	23.75	23.75	40,476
05 May 26	23.75000 +0.21	23.88	23.49	23.54	33,705
04 May 26	23.54000 -0.34	23.79	23.40	23.63	30,373
01 May 26	23.88000 +0.53	23.88	23.21	23.21	33,087
30 Apr 26	23.35000 +0.20	23.56	23.06	23.06	20,696
29 Apr 26	23.15000 +0.17	23.24	22.82	22.82	30,612
28 Apr 26	22.98000 -0.39	23.38	22.81	22.81	36,729
27 Apr 26	23.37000 +0.16	23.58	23.21	23.21	25,437
24 Apr 26	23.21000 +0.15	23.29	22.81	22.81	25,743
23 Apr 26	23.06000 +0.10	23.42	22.80	22.80	35,054
22 Apr 26	22.96000 -0.05	23.08	22.81	23.08	31,007
21 Apr 26	23.01000 +0.06	23.06	22.88	22.91	13,952
20 Apr 26	22.95000 -0.40	23.39	22.82	22.82	19,445
17 Apr 26	23.35000 -0.14	23.89	23.35	23.36	29,358
16 Apr 26	23.49000 -0.09	23.82	23.31	23.34	25,224
15 Apr 26	23.58000 +0.08	23.90	23.17	23.17	24,759
14 Apr 26	23.50000 +0.11	23.64	23.05	23.05	28,800
13 Apr 26	23.39000 +0.19	23.60	22.81	22.81	27,857
10 Apr 26	23.20000 -0.18	23.30	23.15	23.23	20,916
09 Apr 26	23.38000 +0.14	23.48	22.86	22.86	23,512
08 Apr 26	23.24000 +0.05	24.02	23.24	23.57	42,388
07 Apr 26	23.19000 +0.11	23.35	22.93	22.93	56,191
06 Apr 26	23.08000 +0.59	23.17	22.31	22.31	32,788
02 Apr 26	22.49000 -0.07	22.72	22.41	22.56	24,883
01 Apr 26	22.56000 +0.13	22.90	22.25	22.55	40,639
31 Mar 26	22.43000 +0.48	22.43	21.97	22.01	31,529
30 Mar 26	21.95000 -0.22	22.62	21.95	22.35	24,265
27 Mar 26	22.17000 -0.45	22.52	22.16	22.50	17,743
26 Mar 26	22.62000 -0.05	22.79	22.46	22.46	22,508
25 Mar 26	22.67000 +0.13	22.95	22.56	22.68	34,011
24 Mar 26	22.54000 +0.20	22.69	22.25	22.25	24,962
23 Mar 26	22.34000 +0.11	22.65	21.93	22.06	71,104
20 Mar 26	22.23000 -0.02	22.99	22.04	22.58	75,731
19 Mar 26	22.25000 -0.34	22.60	22.25	22.50	85,110
18 Mar 26	22.59000 -0.06	22.74	22.50	22.60	24,462
17 Mar 26	22.65000 +0.10	22.96	22.47	22.47	24,086
16 Mar 26	22.55000 +0.17	22.71	22.42	22.63	51,228
13 Mar 26	22.38000 -0.44	23.03	22.26	22.82	44,256
12 Mar 26	22.82000 -0.05	22.95	22.68	22.75	41,149
11 Mar 26	22.87000 +0.26	23.02	22.51	22.51	39,453
10 Mar 26	22.61000 -0.01	22.99	22.53	22.63	26,645
09 Mar 26	22.62000 -0.42	22.75	22.00	22.70	89,501
06 Mar 26	23.04000 -0.74	23.52	22.90	23.47	56,263
05 Mar 26	23.78000 -0.03	24.12	23.78	23.85	21,204
04 Mar 26	23.81000 -0.29	24.04	23.77	23.77	32,257
03 Mar 26	24.10000 +0.33	24.20	23.20	23.43	47,952
02 Mar 26	23.77000 -0.97	24.19	23.12	23.42	67,484
27 Feb 26	24.74000 -0.40	25.04	24.74	24.92	37,970
26 Feb 26	25.14000 +0.27	25.14	24.66	24.66	67,727
25 Feb 26	24.87000 +0.23	24.95	24.12	24.13	106,618
24 Feb 26	24.64000 -0.12	24.93	24.52	24.61	52,881
23 Feb 26	24.76000 +0.61	24.76	24.03	24.03	104,322
20 Feb 26	24.15000 +0.49	24.18	23.55	23.55	97,797
19 Feb 26	23.66000 +1.65	23.71	22.39	22.39	169,212
18 Feb 26	22.01000 -0.60	22.61	21.89	22.61	72,724
17 Feb 26	22.61000 +1.11	22.71	21.54	21.54	76,794
13 Feb 26	21.50000 +0.45	21.67	20.80	20.90	96,113
12 Feb 26	21.05000 -0.03	21.13	20.80	21.01	41,758
11 Feb 26	21.08000 -0.17	21.36	20.85	21.36	23,882
10 Feb 26	21.25000 +0.06	21.31	21.01	21.01	18,098
09 Feb 26	21.19000 -0.19	21.31	21.06	21.31	31,556
06 Feb 26	21.38000 -0.06	21.48	21.07	21.48	54,783
05 Feb 26	21.44000 -0.32	21.70	21.25	21.60	20,857
04 Feb 26	21.76000 +0.07	21.82	21.55	21.65	114,746
03 Feb 26	21.69000 +0.25	21.92	21.46	21.46	22,977
02 Feb 26	21.44000 +0.19	21.85	20.99	21.14	36,588
30 Jan 26	21.25000 -0.30	21.55	21.10	21.55	60,640
29 Jan 26	21.55000 -0.09	21.62	21.25	21.44	46,145
28 Jan 26	21.64000 -0.56	22.05	21.57	22.05	40,139
27 Jan 26	22.20000 +0.05	22.28	22.05	22.15	17,255
26 Jan 26	22.15000 -0.46	22.27	21.98	22.02	30,585
23 Jan 26	22.61000 +0.40	22.75	21.98	22.09	68,333
22 Jan 26	22.21000 +0.31	22.21	21.75	21.76	20,058
21 Jan 26	21.90000 -0.01	22.00	21.56	21.73	14,579
20 Jan 26	21.91000 -0.05	21.98	21.65	21.90	17,056
19 Jan 26	21.96000 +0.00	22.00	21.72	21.72	8,240
16 Jan 26	21.96000 +0.55	21.97	21.55	21.64	23,815
15 Jan 26	21.41000 -0.01	21.59	21.41	21.56	17,037
14 Jan 26	21.42000 -0.08	21.58	21.32	21.38	23,367
13 Jan 26	21.50000 -0.20	21.75	21.47	21.53	7,271
12 Jan 26	21.70000 +0.14	21.80	21.26	21.41	31,271
09 Jan 26	21.56000 -0.04	21.60	21.35	21.45	17,684
08 Jan 26	21.60000 +0.05	21.71	21.36	21.36	51,549
07 Jan 26	21.55000 +0.30	21.55	21.03	21.25	17,858
06 Jan 26	21.25000 -0.05	21.54	21.05	21.39	16,982
05 Jan 26	21.30000 -0.29	21.56	21.22	21.22	16,696
02 Jan 26	21.59000 +0.14	21.67	21.37	21.45	16,337
31 Dec 25	21.45000 -0.09	21.71	21.44	21.54	12,485
30 Dec 25	21.54000 +0.46	21.71	20.92	20.92	45,445
29 Dec 25	21.08000 -0.06	21.20	20.94	21.19	21,237
24 Dec 25	21.14000 +0.14	21.25	20.84	20.85	40,071
23 Dec 25	21.00000 -0.20	21.25	20.97	21.01	54,512
22 Dec 25	21.20000 +0.09	21.38	21.13	21.13	18,087
19 Dec 25	21.11000 -0.35	21.44	21.11	21.34	54,307
18 Dec 25	21.46000 +0.11	21.50	21.31	21.35	17,622
17 Dec 25	21.35000 -0.17	21.68	21.35	21.52	7,397
16 Dec 25	21.52000 -0.10	21.65	21.38	21.49	20,715
15 Dec 25	21.62000 +0.00	21.68	21.45	21.68	27,452
12 Dec 25	21.62000 -0.01	21.65	21.43	21.63	31,333
11 Dec 25	21.63000 -0.24	21.88	21.63	21.75	16,835
10 Dec 25	21.87000 -0.06	21.93	21.62	21.93	12,029
09 Dec 25	21.93000 +0.16	22.05	21.61	21.61	75,801
08 Dec 25	21.77000 -0.20	22.20	21.63	22.20	152,230
05 Dec 25	21.97000 +0.43	22.15	21.55	21.58	81,438
04 Dec 25	21.54000 -0.77	22.45	21.44	22.31	98,803
03 Dec 25	22.31000 +0.34	22.52	22.03	22.03	31,226
02 Dec 25	21.97000 -0.25	22.17	21.90	22.16	45,332
01 Dec 25	22.22000 +0.10	22.40	22.15	22.15	31,275
28 Nov 25	22.12000 +0.15	22.29	22.04	22.04	7,684
27 Nov 25	21.97000 +0.04	22.19	21.75	21.75	5,974
26 Nov 25	21.93000 +0.49	22.53	21.56	21.56	41,988
25 Nov 25	21.44000 +0.19	21.57	21.10	21.16	29,674
24 Nov 25	21.25000 -0.26	21.55	21.15	21.34	31,479
21 Nov 25	21.51000 -0.04	21.61	21.35	21.53	61,049
20 Nov 25	21.55000 -0.33	22.14	21.55	22.08	25,520
19 Nov 25	21.88000 +0.06	22.12	21.68	22.08	24,876
18 Nov 25	21.82000 -0.32	21.93	21.61	21.89	31,647
17 Nov 25	22.14000 +0.09	22.19	21.76	22.04	67,171
14 Nov 25	22.05000 -0.39	22.44	21.94	22.34	44,538
13 Nov 25	22.44000 -1.70	24.06	22.36	23.98	69,989
12 Nov 25	24.14000 +0.04	24.25	23.98	24.04	68,092
11 Nov 25	24.10000 +1.04	24.31	22.96	22.96	205,174
10 Nov 25	23.06000 -0.27	23.61	23.06	23.32	78,726
07 Nov 25	23.33000 +0.51	23.38	22.49	22.49	134,882
06 Nov 25	22.82000 -0.60	23.49	22.64	23.49	76,851
05 Nov 25	23.42000 -0.01	23.50	23.23	23.46	61,485
04 Nov 25	23.43000 +0.03	23.52	23.26	23.36	41,032
03 Nov 25	23.40000 +0.23	23.45	23.16	23.17	39,059
31 Oct 25	23.17000 +0.07	23.24	23.07	23.07	38,408
30 Oct 25	23.10000 +0.01	23.17	23.05	23.05	23,183
29 Oct 25	23.09000 -0.03	23.19	23.03	23.10	63,503
28 Oct 25	23.12000 +0.02	23.19	23.06	23.09	28,561
27 Oct 25	23.10000 -0.17	23.30	23.08	23.24	40,151
24 Oct 25	23.27000 +0.00	23.45	23.14	23.26	102,966
23 Oct 25	23.27000 -0.01	23.40	23.22	23.22	44,402
22 Oct 25	23.28000 +0.13	23.28	23.08	23.08	25,627
21 Oct 25	23.15000 +0.10	23.18	22.95	22.95	37,014
20 Oct 25	23.05000 +0.05	23.15	22.93	23.00	43,258
17 Oct 25	23.00000 +0.24	23.04	22.76	22.83	41,511
16 Oct 25	22.76000 -0.10	22.90	22.76	22.87	70,365
15 Oct 25	22.86000 +0.01	22.95	22.80	22.84	88,990
14 Oct 25	22.85000 +0.34	22.93	22.51	22.51	102,786
10 Oct 25	22.51000 -0.12	22.65	22.49	22.65	51,745
09 Oct 25	22.63000 -0.03	22.82	22.51	22.69	43,745
08 Oct 25	22.66000 +0.09	22.87	22.64	22.66	37,637
07 Oct 25	22.57000 -0.08	22.66	22.46	22.57	85,643
06 Oct 25	22.65000 +0.15	22.66	22.38	22.42	41,813
03 Oct 25	22.50000 -0.08	22.67	22.35	22.67	54,043
02 Oct 25	22.58000 +0.24	22.66	22.30	22.32	72,193
01 Oct 25	22.34000 -0.16	22.54	22.23	22.33	57,857
30 Sep 25	22.50000 +0.26	22.63	22.31	22.31	59,466
29 Sep 25	22.24000 -0.36	22.67	22.24	22.52	65,817
26 Sep 25	22.60000 +0.20	22.67	22.37	22.37	102,507
25 Sep 25	22.40000 -0.01	22.49	22.05	22.26	54,671
24 Sep 25	22.41000 +0.25	22.49	22.16	22.20	61,485
23 Sep 25	22.16000 -0.14	22.43	22.01	22.15	101,052
22 Sep 25	22.30000 +2.48	23.00	21.77	22.52	354,961
19 Sep 25	19.82000 +0.11	19.85	19.69	19.69	29,917
18 Sep 25	19.71000 +0.03	19.93	19.71	19.93	21,738
17 Sep 25	19.68000 -0.05	19.92	19.66	19.66	21,962
16 Sep 25	19.73000 -0.08	19.83	19.65	19.72	34,936
15 Sep 25	19.81000 +0.13	19.81	19.56	19.57	23,005
12 Sep 25	19.68000 +0.02	19.76	19.57	19.62	44,562
11 Sep 25	19.66000 -0.14	20.00	19.60	19.70	48,448
10 Sep 25	19.80000 -0.13	20.05	19.65	19.92	34,889
09 Sep 25	19.93000 -0.16	20.08	19.81	20.06	55,277
08 Sep 25	20.09000 -0.24	20.24	20.01	20.18	34,227
05 Sep 25	20.33000 +0.10	20.40	20.24	20.25	20,422
04 Sep 25	20.23000 -0.02	20.41	20.15	20.17	27,614
03 Sep 25	20.25000 -0.21	20.65	20.15	20.54	46,550
02 Sep 25	20.46000 +0.14	20.63	20.03	20.09	56,281
29 Aug 25	20.32000 +0.17	20.48	20.04	20.19	67,561
28 Aug 25	20.15000 -0.07	20.29	20.08	20.17	32,510
27 Aug 25	20.22000 -0.18	20.46	20.22	20.39	38,509
26 Aug 25	20.40000 -0.10	20.61	20.27	20.39	37,971
25 Aug 25	20.50000 +0.05	20.71	20.11	20.33	53,972
22 Aug 25	20.45000 +0.45	20.60	20.05	20.13	52,597
21 Aug 25	20.00000 -0.26	20.28	19.96	20.21	60,679
20 Aug 25	20.26000 -0.16	20.47	20.14	20.35	30,847
19 Aug 25	20.42000 +0.07	20.50	20.22	20.47	37,464
18 Aug 25	20.35000 -0.10	20.67	20.25	20.28	41,095
15 Aug 25	20.45000 -0.18	20.68	20.39	20.60	35,711
14 Aug 25	20.63000 -0.18	20.91	20.55	20.91	40,388
13 Aug 25	20.81000 +0.21	21.11	20.60	20.60	41,245
12 Aug 25	20.60000 -0.05	20.84	20.52	20.52	42,558
11 Aug 25	20.65000 -0.08	21.01	20.57	20.70	47,856
08 Aug 25	20.73000 -0.25	21.34	20.48	20.80	83,240
07 Aug 25	20.98000 -0.48	21.29	20.74	20.74	112,511
06 Aug 25	21.46000 -0.30	21.62	20.42	21.62	100,986
05 Aug 25	21.76000 -0.06	21.95	21.46	21.69	42,502
01 Aug 25	21.82000 -0.10	21.98	21.55	21.81	27,705
31 Jul 25	21.92000 -0.45	22.27	21.87	21.95	44,088
30 Jul 25	22.37000 -0.16	22.65	22.31	22.53	30,689
29 Jul 25	22.53000 -0.24	22.97	22.53	22.62	33,672
28 Jul 25	22.77000 +0.21	22.85	22.46	22.46	19,033
25 Jul 25	22.56000 +0.09	22.67	22.29	22.47	22,691
24 Jul 25	22.47000 -0.35	22.85	22.39	22.81	30,136
23 Jul 25	22.82000 -0.05	22.97	22.70	22.83	20,581
22 Jul 25	22.87000 -0.01	23.15	22.79	23.00	14,239
21 Jul 25	22.88000 -0.04	23.26	22.80	22.81	33,011
18 Jul 25	22.92000 -0.27	23.24	22.75	22.92	23,385
17 Jul 25	23.19000 -0.07	23.50	22.93	22.95	39,080
16 Jul 25	23.26000 +0.68	23.37	22.52	22.52	50,359
15 Jul 25	22.58000 -0.28	23.11	22.56	22.88	58,514
14 Jul 25	22.86000 -0.22	23.00	22.50	22.97	30,120
11 Jul 25	23.08000 +0.32	23.17	22.44	22.56	38,974
10 Jul 25	22.76000 +0.36	22.95	22.55	22.55	23,574
09 Jul 25	22.40000 +0.16	22.59	22.09	22.32	26,858
08 Jul 25	22.24000 +0.25	22.53	22.05	22.05	21,954
07 Jul 25	21.99000 -0.52	22.50	21.93	22.42	30,155
04 Jul 25	22.51000 +0.26	22.53	22.23	22.25	13,680
03 Jul 25	22.25000 -0.25	22.80	22.19	22.50	22,216
02 Jul 25	22.50000 +0.15	22.90	21.46	21.46	38,558
30 Jun 25	22.35000 +0.71	22.40	21.52	21.52	762,794
27 Jun 25	21.64000 -0.11	21.97	21.40	21.97	26,087
26 Jun 25	21.75000 +1.30	21.97	20.49	20.66	105,509
25 Jun 25	20.45000 -0.08	20.70	20.45	20.52	12,896
24 Jun 25	20.53000 -0.18	20.85	20.53	20.78	8,266
23 Jun 25	20.71000 +0.23	20.85	20.49	20.49	12,311
20 Jun 25	20.48000 -0.12	20.77	20.44	20.77	15,940
19 Jun 25	20.60000 -0.04	20.70	20.42	20.51	9,595
18 Jun 25	20.64000 -0.01	20.81	20.64	20.66	16,024
17 Jun 25	20.65000 -0.43	21.08	20.64	21.08	10,844
16 Jun 25	21.08000 +0.47	21.20	20.65	20.65	46,209
13 Jun 25	20.61000 -0.39	20.92	20.61	20.84	36,821
12 Jun 25	21.00000 +0.00	21.18	20.92	21.04	48,969
11 Jun 25	21.00000 -0.01	21.15	20.81	21.06	37,763
10 Jun 25	21.01000 +0.15	21.14	20.79	20.79	21,273
09 Jun 25	20.86000 +0.01	20.98	20.78	20.78	21,333
06 Jun 25	20.85000 -0.07	21.00	20.78	20.84	22,585
05 Jun 25	20.92000 +0.08	21.14	20.62	20.76	65,950
04 Jun 25	20.84000 -0.01	20.98	20.75	20.75	19,374
03 Jun 25	20.85000 +0.04	21.05	20.73	20.81	17,790
02 Jun 25	20.81000 -0.06	21.00	20.64	20.68	38,076
30 May 25	20.87000 -0.03	21.13	20.81	21.13	40,282
29 May 25	20.90000 +0.25	21.32	20.61	20.61	51,088
28 May 25	20.65000 +0.22	20.97	20.37	20.45	46,454
27 May 25	20.43000 +0.43	20.69	19.86	19.90	68,615
26 May 25	20.00000 -0.11	20.20	20.00	20.02	5,983
23 May 25	20.11000 -0.11	20.25	19.95	20.12	23,108
22 May 25	20.22000 -0.15	20.36	19.95	19.95	19,073
21 May 25	20.37000 +0.72	20.40	19.65	19.65	63,151
20 May 25	19.65000 -0.34	19.95	19.55	19.74	12,061
16 May 25	19.99000 +0.13	20.15	19.71	19.90	50,210
15 May 25	19.86000 -0.25	20.02	19.82	20.02	8,977
14 May 25	20.11000 +0.24	20.27	19.75	20.27	8,367
13 May 25	19.87000 -0.33	20.21	19.75	20.20	26,973
12 May 25	20.20000 +0.77	20.38	19.61	19.61	50,202
09 May 25	19.43000 -0.67	20.19	19.43	20.04	62,117
08 May 25	20.10000 +0.90	20.24	19.20	19.31	63,738
07 May 25	19.20000 +0.09	19.50	19.08	19.48	17,817
06 May 25	19.11000 +0.01	19.30	18.98	19.03	22,090
05 May 25	19.10000 -0.01	19.20	18.93	18.93	11,487
02 May 25	19.11000 +0.08	19.18	18.88	18.88	19,219
01 May 25	19.03000 +0.40	19.28	18.66	18.66	18,945
30 Apr 25	18.63000 +0.19	18.78	18.35	18.49	21,054
29 Apr 25	18.44000 -0.16	18.69	18.44	18.56	10,520
28 Apr 25	18.60000 -0.07	18.88	18.56	18.61	59,610
25 Apr 25	18.67000 -0.27	18.97	18.65	18.73	14,402
24 Apr 25	18.94000 +0.34	19.09	18.40	18.52	27,590
23 Apr 25	18.60000 +0.15	18.75	18.37	18.37	26,428
22 Apr 25	18.45000 +0.23	18.55	18.14	18.26	41,294
21 Apr 25	18.22000 -0.38	18.51	18.11	18.51	29,143
17 Apr 25	18.60000 -0.11	18.92	18.48	18.65	23,902
16 Apr 25	18.71000 -0.01	19.17	18.62	18.62	21,145
15 Apr 25	18.72000 -0.01	18.91	18.55	18.89	16,074
14 Apr 25	18.73000 +0.27	18.75	18.33	18.33	11,058
11 Apr 25	18.46000 +0.07	19.03	18.05	18.05	17,832
10 Apr 25	18.39000 -0.68	18.88	18.23	18.56	30,704
09 Apr 25	19.07000 +1.16	19.45	17.70	17.70	78,927
08 Apr 25	17.91000 -0.37	19.07	17.73	18.36	59,383
07 Apr 25	18.28000 -0.42	18.52	17.62	17.62	77,930
04 Apr 25	18.70000 -0.70	19.20	18.38	18.99	79,146
03 Apr 25	19.40000 +0.16	19.71	18.75	19.10	67,607
02 Apr 25	19.24000 +0.24	19.29	18.80	18.85	30,224
01 Apr 25	19.00000 +0.06	19.45	18.78	18.86	46,069
31 Mar 25	18.94000 -0.76	19.52	18.80	19.46	94,102
28 Mar 25	19.70000 -0.29	19.97	19.18	19.81	102,667
27 Mar 25	19.99000 -0.50	20.41	19.69	20.41	55,107
26 Mar 25	20.49000 -0.19	20.80	20.40	20.67	54,067
25 Mar 25	20.68000 -0.07	20.90	20.66	20.66	34,310
24 Mar 25	20.75000 +0.03	20.89	20.72	20.75	19,393
21 Mar 25	20.72000 -0.28	20.98	20.65	20.81	51,421
20 Mar 25	21.00000 +0.27	21.07	20.49	20.49	66,857
19 Mar 25	20.73000 +0.69	20.73	20.12	20.30	48,281
18 Mar 25	20.04000 -0.72	20.78	20.01	20.76	54,756
17 Mar 25	20.76000 +0.11	21.00	20.63	20.73	35,628
14 Mar 25	20.65000 +0.23	20.80	20.30	20.30	46,322
13 Mar 25	20.42000 -0.06	20.60	20.39	20.39	45,478
12 Mar 25	20.48000 -0.24	20.90	20.48	20.77	37,106
11 Mar 25	20.72000 +0.20	20.86	20.45	20.45	47,902
10 Mar 25	20.52000 -0.27	20.84	20.50	20.50	49,968
07 Mar 25	20.79000 +0.25	20.91	20.41	20.41	42,507
06 Mar 25	20.54000 -0.01	20.77	20.36	20.36	72,387
05 Mar 25	20.55000 -0.22	20.97	20.43	20.95	61,290
04 Mar 25	20.77000 -0.30	21.12	20.23	20.73	103,697
03 Mar 25	21.07000 +0.85	21.45	20.08	20.16	155,052
28 Feb 25	20.22000 +0.20	20.30	19.95	19.96	73,184
27 Feb 25	20.02000 +0.02	20.24	19.96	19.96	105,182
26 Feb 25	20.00000 -0.09	20.17	19.92	19.93	85,080
25 Feb 25	20.09000 +0.32	20.10	19.66	19.85	72,021
24 Feb 25	19.77000 +0.21	20.10	19.34	19.34	149,765
21 Feb 25	19.56000 +0.30	19.64	19.24	19.52	40,822
20 Feb 25	19.26000 +0.01	19.37	19.00	19.26	50,523
19 Feb 25	19.25000 -0.17	19.60	19.25	19.33	28,944
18 Feb 25	19.42000 -0.20	19.64	19.26	19.50	26,534
14 Feb 25	19.62000 +0.15	19.81	19.27	19.31	72,949
13 Feb 25	19.47000 +0.11	19.70	19.25	19.25	50,300
12 Feb 25	19.36000 +0.01	19.56	19.23	19.27	57,822
11 Feb 25	19.35000 -0.34	19.97	19.24	19.43	87,883
10 Feb 25	19.69000 +16.80	21.47	19.53	21.47	70,444
07 Feb 25	2.89000 +0.06	2.90	2.84	2.86	40,603
06 Feb 25	2.83000 +0.03	2.86	2.81	2.84	52,930
05 Feb 25	2.80000 -0.05	2.88	2.77	2.83	118,125
04 Feb 25	2.85000 +0.07	2.90	2.82	2.82	42,035
03 Feb 25	2.78000 -0.07	2.85	2.58	2.58	68,994
31 Jan 25	2.85000 -0.04	2.94	2.82	2.89	62,874
30 Jan 25	2.89000 +0.06	2.95	2.85	2.85	147,535
29 Jan 25	2.83000 +0.00	2.86	2.77	2.79	40,427
28 Jan 25	2.83000 -0.05	2.87	2.81	2.86	39,487
27 Jan 25	2.88000 +0.04	2.92	2.82	2.82	51,515
24 Jan 25	2.84000 +0.04	2.92	2.79	2.79	80,956
23 Jan 25	2.80000 +0.05	2.80	2.74	2.75	53,705
22 Jan 25	2.75000 -0.08	2.82	2.72	2.81	46,406
21 Jan 25	2.83000 +0.02	2.84	2.79	2.81	40,914
20 Jan 25	2.81000 +0.01	2.83	2.78	2.78	28,446
17 Jan 25	2.80000 -0.01	2.83	2.77	2.82	66,933
16 Jan 25	2.81000 -0.06	2.87	2.81	2.86	55,177
15 Jan 25	2.87000 -0.03	2.96	2.86	2.95	104,710
14 Jan 25	2.90000 -0.04	2.96	2.89	2.92	56,486
13 Jan 25	2.94000 +0.01	2.97	2.90	2.90	46,867
10 Jan 25	2.93000 -0.07	3.04	2.90	2.98	55,141
09 Jan 25	3.00000 -0.01	3.03	2.95	2.95	22,849
08 Jan 25	3.01000 +0.01	3.04	2.98	3.02	29,133
07 Jan 25	3.00000 -0.04	3.06	3.00	3.03	53,731
06 Jan 25	3.04000 -0.05	3.12	3.04	3.09	61,006
03 Jan 25	3.09000 -0.06	3.18	3.09	3.13	50,803
02 Jan 25	3.15000 +0.04	3.17	3.10	3.10	41,376
31 Dec 24	3.11000 +0.10	3.13	3.01	3.01	44,416
30 Dec 24	3.01000 +0.00	3.03	2.95	2.96	51,400
27 Dec 24	3.01000 +0.01	3.07	2.98	3.00	78,276
24 Dec 24	3.00000 +0.04	3.02	2.93	2.94	65,043
23 Dec 24	2.96000 +0.02	2.96	2.91	2.92	36,351
20 Dec 24	2.94000 +0.01	2.99	2.90	2.91	71,080
19 Dec 24	2.93000 -0.08	3.04	2.91	2.99	106,275
18 Dec 24	3.01000 -0.11	3.13	3.01	3.08	56,294
17 Dec 24	3.12000 +0.04	3.12	3.02	3.05	92,448
16 Dec 24	3.08000 -0.07	3.18	3.08	3.10	49,988
13 Dec 24	3.15000 -0.07	3.21	3.13	3.21	51,679
12 Dec 24	3.22000 -0.10	3.33	3.19	3.30	62,133
11 Dec 24	3.32000 +0.00	3.36	3.30	3.31	55,385
10 Dec 24	3.32000 +0.04	3.39	3.26	3.26	65,149
09 Dec 24	3.28000 -0.08	3.37	3.22	3.35	71,907
06 Dec 24	3.36000 -0.03	3.44	3.35	3.38	264,631
05 Dec 24	3.39000 +0.04	3.43	3.37	3.38	99,663
04 Dec 24	3.35000 -0.02	3.38	3.34	3.35	31,774
03 Dec 24	3.37000 +0.04	3.37	3.32	3.33	19,276
02 Dec 24	3.33000 -0.05	3.38	3.33	3.34	24,240
29 Nov 24	3.38000 +0.05	3.39	3.33	3.33	38,906
28 Nov 24	3.33000 +0.00	3.35	3.29	3.29	22,718
27 Nov 24	3.33000 +0.02	3.34	3.30	3.31	30,127
26 Nov 24	3.31000 -0.03	3.34	3.28	3.30	45,376
25 Nov 24	3.34000 +0.09	3.35	3.25	3.27	93,734
22 Nov 24	3.25000 -0.06	3.33	3.24	3.33	37,705
21 Nov 24	3.31000 +0.04	3.35	3.22	3.26	32,543
20 Nov 24	3.27000 -0.05	3.32	3.24	3.28	82,444
19 Nov 24	3.32000 +0.15	3.32	3.17	3.18	70,738
18 Nov 24	3.17000 -0.18	3.35	3.15	3.33	66,354
15 Nov 24	3.35000 +0.06	3.35	3.26	3.26	35,008
14 Nov 24	3.29000 -0.07	3.43	3.29	3.31	76,018
13 Nov 24	3.36000 +0.19	3.37	3.15	3.15	146,688
12 Nov 24	3.17000 +0.01	3.20	3.13	3.17	33,220
11 Nov 24	3.16000 +0.10	3.20	3.05	3.05	58,884
08 Nov 24	3.06000 -0.10	3.13	2.97	3.04	43,284
07 Nov 24	3.16000 -0.02	3.29	3.14	3.24	113,314
06 Nov 24	3.18000 +0.05	3.20	3.12	3.13	81,306
05 Nov 24	3.13000 +0.10	3.14	3.03	3.03	183,577
04 Nov 24	3.03000 -0.03	3.10	3.03	3.03	38,466
01 Nov 24	3.06000 +0.05	3.13	2.99	2.99	78,965
31 Oct 24	3.01000 +0.01	3.02	2.99	2.99	35,699
30 Oct 24	3.00000 +0.04	3.02	2.96	2.96	17,522
29 Oct 24	2.96000 -0.07	3.03	2.96	3.00	33,816
28 Oct 24	3.03000 +0.01	3.05	2.97	2.97	22,092
25 Oct 24	3.02000 +0.02	3.04	2.99	2.99	21,470
24 Oct 24	3.00000 +0.04	3.03	2.94	2.94	32,464
23 Oct 24	2.96000 -0.07	3.05	2.95	3.01	22,694
22 Oct 24	3.03000 +0.07	3.06	2.93	2.93	32,973
21 Oct 24	2.96000 -0.08	3.08	2.96	3.05	20,363
18 Oct 24	3.04000 +0.03	3.06	3.00	3.01	36,233
17 Oct 24	3.01000 +0.06	3.02	2.94	2.97	59,088
16 Oct 24	2.95000 +0.07	2.97	2.86	2.86	25,669
15 Oct 24	2.88000 -0.06	2.95	2.88	2.91	20,549
11 Oct 24	2.94000 -0.01	2.98	2.93	2.95	39,315
10 Oct 24	2.95000 -0.01	2.97	2.93	2.95	11,032
09 Oct 24	2.96000 +0.05	2.97	2.90	2.90	41,371
08 Oct 24	2.91000 -0.01	2.94	2.90	2.90	25,047
07 Oct 24	2.92000 -0.01	2.92	2.89	2.90	33,812
04 Oct 24	2.93000 +0.08	2.94	2.85	2.85	50,039
03 Oct 24	2.85000 -0.01	2.91	2.84	2.84	54,310
02 Oct 24	2.86000 +0.04	2.88	2.81	2.81	21,906
01 Oct 24	2.82000 -0.03	2.86	2.81	2.83	30,611
30 Sep 24	2.85000 +0.03	2.86	2.80	2.84	27,590
27 Sep 24	2.82000 +0.08	2.85	2.76	2.76	61,717
26 Sep 24	2.74000 +0.03	2.77	2.69	2.69	50,174
25 Sep 24	2.71000 -0.01	2.73	2.68	2.70	38,850
24 Sep 24	2.72000 +0.03	2.74	2.68	2.73	35,587
23 Sep 24	2.69000 -0.04	2.75	2.69	2.72	25,089
20 Sep 24	2.73000 -0.03	2.78	2.73	2.75	61,135
19 Sep 24	2.76000 +0.04	2.78	2.74	2.74	70,240
18 Sep 24	2.72000 -0.03	2.78	2.71	2.72	27,139
17 Sep 24	2.75000 +0.03	2.78	2.71	2.71	29,500
16 Sep 24	2.72000 +0.02	2.77	2.68	2.68	25,690
13 Sep 24	2.70000 -0.01	2.73	2.69	2.71	21,752
12 Sep 24	2.71000 +0.03	2.75	2.69	2.69	49,116
11 Sep 24	2.68000 -0.03	2.70	2.64	2.69	9,290
10 Sep 24	2.71000 +0.06	2.73	2.61	2.65	78,897
09 Sep 24	2.65000 -0.01	2.71	2.65	2.71	28,546
06 Sep 24	2.66000 -0.05	2.73	2.64	2.68	24,096
05 Sep 24	2.71000 +0.06	2.71	2.63	2.63	15,189
04 Sep 24	2.65000 +0.04	2.72	2.63	2.63	17,046
03 Sep 24	2.61000 -0.07	2.68	2.61	2.68	21,573
30 Aug 24	2.68000 +0.09	2.71	2.58	2.60	64,370
29 Aug 24	2.59000 +0.00	2.63	2.57	2.58	20,093
28 Aug 24	2.59000 -0.06	2.67	2.59	2.64	28,957
27 Aug 24	2.65000 +0.01	2.67	2.61	2.61	24,296
26 Aug 24	2.64000 +0.02	2.67	2.60	2.60	19,203
23 Aug 24	2.62000 +0.09	2.63	2.53	2.53	115,527
22 Aug 24	2.53000 -0.06	2.59	2.53	2.55	10,803
21 Aug 24	2.59000 +0.06	2.63	2.50	2.50	119,449
20 Aug 24	2.53000 -0.01	2.55	2.49	2.52	113,448
19 Aug 24	2.54000 -0.02	2.56	2.52	2.52	26,287
16 Aug 24	2.56000 +0.00	2.57	2.52	2.52	27,916
15 Aug 24	2.56000 +0.04	2.57	2.51	2.54	30,736
14 Aug 24	2.52000 -0.01	2.52	2.41	2.41	27,964
13 Aug 24	2.53000 +0.01	2.54	2.50	2.52	17,858
12 Aug 24	2.52000 +0.03	2.54	2.48	2.48	38,326
09 Aug 24	2.49000 -0.07	2.57	2.49	2.54	25,319
08 Aug 24	2.56000 +0.10	2.57	2.43	2.47	54,221
07 Aug 24	2.46000 -0.05	2.55	2.45	2.52	93,430
06 Aug 24	2.51000 -0.11	2.60	2.49	2.50	87,174
02 Aug 24	2.62000 -0.10	2.67	2.59	2.67	56,952
01 Aug 24	2.72000 -0.13	2.85	2.67	2.85	79,120
31 Jul 24	2.85000 +0.11	2.86	2.68	2.83	139,100
30 Jul 24	2.74000 -0.07	3.25	2.70	3.01	616,512
29 Jul 24	2.81000 +0.00	2.82	2.76	2.80	33,801
26 Jul 24	2.81000 +0.04	2.84	2.78	2.79	40,777
25 Jul 24	2.77000 +0.02	2.82	2.74	2.74	27,568
24 Jul 24	2.75000 -0.06	2.83	2.75	2.80	54,905
23 Jul 24	2.81000 +0.06	2.89	2.75	2.75	40,607
22 Jul 24	2.75000 +0.08	2.77	2.60	2.65	36,245
19 Jul 24	2.67000 -0.05	2.71	2.65	2.71	26,756
18 Jul 24	2.72000 -0.11	2.82	2.71	2.81	41,640
17 Jul 24	2.83000 +0.02	2.86	2.79	2.79	71,649
16 Jul 24	2.81000 +0.10	2.83	2.65	2.66	101,364
15 Jul 24	2.71000 +0.05	2.72	2.63	2.63	46,459
12 Jul 24	2.66000 +0.09	2.70	2.56	2.56	62,897
11 Jul 24	2.57000 +0.05	2.64	2.53	2.53	57,709
10 Jul 24	2.52000 +0.09	2.55	2.41	2.43	81,355
09 Jul 24	2.43000 -0.01	2.44	2.41	2.42	18,613
08 Jul 24	2.44000 +0.00	2.46	2.39	2.43	16,775
05 Jul 24	2.44000 +0.00	2.46	2.41	2.41	34,940
04 Jul 24	2.44000 -0.02	2.45	2.42	2.42	8,818
03 Jul 24	2.46000 +0.02	2.47	2.39	2.45	22,562
02 Jul 24	2.44000 +0.02	2.47	2.39	2.41	47,122
28 Jun 24	2.42000 -0.01	2.48	2.42	2.44	26,161
27 Jun 24	2.43000 -0.07	2.56	2.42	2.49	140,541
26 Jun 24	2.50000 +0.25	2.57	2.39	2.40	363,769
25 Jun 24	2.25000 +0.03	2.29	2.21	2.21	38,442
24 Jun 24	2.22000 +0.02	2.23	2.17	2.17	24,184
21 Jun 24	2.20000 -0.02	2.26	2.18	2.18	60,229
20 Jun 24	2.22000 +0.02	2.24	2.15	2.16	29,122
19 Jun 24	2.20000 +0.02	2.22	2.14	2.14	13,109
18 Jun 24	2.18000 +0.06	2.18	2.12	2.12	17,540
17 Jun 24	2.12000 -0.06	2.16	2.10	2.16	20,958
14 Jun 24	2.18000 -0.02	2.20	2.09	2.20	26,331
13 Jun 24	2.20000 -0.05	2.23	2.20	2.23	19,885
12 Jun 24	2.25000 -0.04	2.30	2.25	2.28	17,758
11 Jun 24	2.29000 +0.00	2.32	2.25	2.27	35,959
10 Jun 24	2.29000 -0.07	2.35	2.29	2.33	16,947
07 Jun 24	2.36000 -0.01	2.40	2.29	2.35	22,502
06 Jun 24	2.37000 +0.04	2.39	2.31	2.31	64,696
05 Jun 24	2.33000 +0.03	2.35	2.30	2.30	48,235
04 Jun 24	2.30000 +0.06	2.31	2.21	2.22	72,626
03 Jun 24	2.24000 +0.01	2.25	2.21	2.22	12,656
31 May 24	2.23000 -0.01	2.24	2.20	2.22	14,880
30 May 24	2.24000 +0.03	2.26	2.20	2.21	38,215
29 May 24	2.21000 +0.01	2.21	2.15	2.17	72,713
28 May 24	2.20000 -0.02	2.22	2.18	2.20	14,618
27 May 24	2.22000 +0.02	2.24	2.18	2.18	36,317
24 May 24	2.20000 -0.01	2.23	2.18	2.18	27,159
23 May 24	2.21000 +0.01	2.21	2.18	2.18	13,403
22 May 24	2.20000 -0.02	2.21	2.19	2.20	25,824
21 May 24	2.22000 +0.01	2.22	2.19	2.20	19,472
17 May 24	2.21000 +0.01	2.23	2.16	2.17	30,033
16 May 24	2.20000 -0.01	2.23	2.18	2.20	81,221
15 May 24	2.21000 -0.10	2.31	2.20	2.30	63,383
14 May 24	2.31000 +0.07	2.32	2.24	2.24	77,665
13 May 24	2.24000 +0.02	2.28	2.23	2.24	30,068
10 May 24	2.22000 -0.07	2.32	2.22	2.28	39,102
09 May 24	2.29000 -0.01	2.35	2.27	2.32	24,832
08 May 24	2.30000 +0.02	2.34	2.25	2.26	53,607
07 May 24	2.28000 +0.07	2.32	2.20	2.21	127,197
06 May 24	2.21000 +0.02	2.22	2.18	2.18	53,054
03 May 24	2.19000 +0.03	2.19	2.14	2.16	36,333
02 May 24	2.16000 -0.01	2.17	2.14	2.16	18,559
01 May 24	2.17000 +0.02	2.19	2.13	2.13	39,243
30 Apr 24	2.15000 -0.01	2.17	2.14	2.14	32,452
29 Apr 24	2.16000 +0.01	2.16	2.13	2.13	25,461
26 Apr 24	2.15000 +0.03	2.17	2.10	2.10	70,974
25 Apr 24	2.12000 +0.03	2.12	2.06	2.06	36,120
24 Apr 24	2.09000 +0.02	2.11	2.05	2.05	50,342
23 Apr 24	2.07000 +0.04	2.08	2.03	2.03	38,779
22 Apr 24	2.03000 +0.01	2.03	2.02	2.02	23,236
19 Apr 24	2.02000 -0.01	2.05	2.02	2.02	19,050
18 Apr 24	2.03000 +0.01	2.07	2.02	2.02	26,456
17 Apr 24	2.02000 +0.00	2.04	2.00	2.03	73,897
16 Apr 24	2.02000 -0.12	2.15	2.02	2.15	56,324
15 Apr 24	2.14000 -0.02	2.16	2.13	2.14	50,407
12 Apr 24	2.16000 +0.00	2.16	2.13	2.13	73,324
11 Apr 24	2.16000 +0.01	2.16	2.14	2.14	44,913
10 Apr 24	2.15000 +0.03	2.18	2.08	2.09	108,209
09 Apr 24	2.12000 +0.03	2.15	2.06	2.06	149,576
08 Apr 24	2.09000 +0.07	2.10	2.02	2.02	258,381
05 Apr 24	2.02000 -0.02	2.05	2.02	2.04	44,767
04 Apr 24	2.04000 +0.01	2.07	2.03	2.05	114,526
03 Apr 24	2.03000 -0.02	2.05	2.03	2.05	58,495
02 Apr 24	2.05000 +0.02	2.06	2.00	2.01	45,638
01 Apr 24	2.03000 -0.02	2.05	2.02	2.03	26,907
28 Mar 24	2.05000 +0.03	2.05	2.00	2.00	58,832
27 Mar 24	2.02000 -0.03	2.05	2.00	2.05	71,197
26 Mar 24	2.05000 +0.02	2.05	2.02	2.02	54,907
25 Mar 24	2.03000 -0.01	2.06	2.02	2.03	26,363
22 Mar 24	2.04000 -0.03	2.10	2.03	2.05	51,764
21 Mar 24	2.07000 -0.01	2.12	2.06	2.06	49,323
20 Mar 24	2.08000 +0.02	2.11	2.05	2.07	26,473
19 Mar 24	2.06000 +0.01	2.07	2.02	2.05	36,158
18 Mar 24	2.05000 -0.03	2.09	2.05	2.06	24,055
15 Mar 24	2.08000 +0.01	2.10	2.06	2.06	40,422
14 Mar 24	2.07000 -0.03	2.12	2.07	2.10	22,057
13 Mar 24	2.10000 +0.05	2.12	2.05	2.05	117,260
12 Mar 24	2.05000 +0.00	2.08	2.05	2.05	27,083
11 Mar 24	2.05000 +0.01	2.06	2.01	2.02	37,163
08 Mar 24	2.04000 +0.01	2.06	1.99	2.02	90,467
07 Mar 24	2.03000 +0.03	2.06	2.01	2.01	90,755
06 Mar 24	2.00000 -0.05	2.05	1.99	2.05	136,304
05 Mar 24	2.05000 +0.01	2.05	2.01	2.03	49,044
04 Mar 24	2.04000 -0.03	2.08	2.03	2.05	80,645
01 Mar 24	2.07000 -0.02	2.11	2.06	2.11	38,538
29 Feb 24	2.09000 -0.09	2.17	2.06	2.17	407,618
28 Feb 24	2.18000 +0.09	2.20	2.07	2.07	132,464
27 Feb 24	2.09000 -0.06	2.13	2.09	2.11	100,001
26 Feb 24	2.15000 -0.10	2.23	2.11	2.20	160,550
23 Feb 24	2.25000 -0.16	2.36	2.18	2.33	234,132
22 Feb 24	2.41000 -0.01	2.45	2.37	2.42	35,707
21 Feb 24	2.42000 +0.06	2.42	2.35	2.35	31,605
20 Feb 24	2.36000 -0.05	2.40	2.33	2.40	39,800
16 Feb 24	2.41000 -0.02	2.44	2.35	2.44	43,898
15 Feb 24	2.43000 +0.06	2.45	2.38	2.38	25,934
14 Feb 24	2.37000 +0.01	2.40	2.34	2.39	30,333
13 Feb 24	2.36000 -0.07	2.43	2.32	2.41	61,213
12 Feb 24	2.43000 -0.02	2.52	2.43	2.43	41,703
09 Feb 24	2.45000 +0.02	2.47	2.41	2.43	27,723
08 Feb 24	2.43000 -0.03	2.47	2.40	2.44	36,922
07 Feb 24	2.46000 +0.03	2.47	2.42	2.42	10,434
06 Feb 24	2.43000 +0.02	2.46	2.40	2.40	12,664
05 Feb 24	2.41000 -0.04	2.47	2.41	2.45	29,559
02 Feb 24	2.45000 -0.01	2.48	2.44	2.45	23,527
01 Feb 24	2.46000 -0.02	2.49	2.45	2.49	22,447
31 Jan 24	2.48000 -0.07	2.56	2.46	2.56	16,318
30 Jan 24	2.55000 +0.00	2.57	2.50	2.54	21,041
29 Jan 24	2.55000 -0.01	2.57	2.48	2.52	51,108
26 Jan 24	2.56000 +0.00	2.58	2.53	2.56	20,452
25 Jan 24	2.56000 +0.11	2.58	2.45	2.45	54,041
24 Jan 24	2.45000 +0.02	2.48	2.44	2.45	24,567
23 Jan 24	2.43000 -0.02	2.47	2.43	2.45	24,656
22 Jan 24	2.45000 +0.01	2.47	2.42	2.42	18,264
19 Jan 24	2.44000 +0.02	2.46	2.40	2.41	13,436
18 Jan 24	2.42000 -0.02	2.45	2.42	2.45	10,861
17 Jan 24	2.44000 -0.03	2.46	2.40	2.45	34,877
16 Jan 24	2.47000 -0.05	2.50	2.45	2.49	39,385
15 Jan 24	2.52000 +0.01	2.54	2.50	2.50	14,953
12 Jan 24	2.51000 -0.10	2.67	2.50	2.67	48,957
11 Jan 24	2.61000 -0.08	2.69	2.56	2.69	22,923
10 Jan 24	2.69000 +0.03	2.71	2.63	2.66	70,790
09 Jan 24	2.66000 +0.03	2.68	2.63	2.64	70,953
08 Jan 24	2.63000 +0.10	2.64	2.51	2.51	44,601
05 Jan 24	2.53000 +0.06	2.54	2.44	2.48	24,090
04 Jan 24	2.47000 +0.05	2.48	2.38	2.41	36,931
03 Jan 24	2.42000 -0.08	2.49	2.41	2.48	40,748
02 Jan 24	2.50000 -0.06	2.55	2.50	2.52	32,703
29 Dec 23	2.56000 -0.01	2.58	2.54	2.55	24,040
28 Dec 23	2.57000 -0.02	2.63	2.55	2.60	48,110
27 Dec 23	2.59000 +0.01	2.63	2.55	2.60	69,454
22 Dec 23	2.58000 +0.07	2.58	2.49	2.53	40,070
21 Dec 23	2.51000 -0.05	2.61	2.48	2.58	44,264
20 Dec 23	2.56000 -0.02	2.60	2.55	2.55	38,129
19 Dec 23	2.58000 +0.13	2.58	2.46	2.46	34,246
18 Dec 23	2.45000 -0.10	2.59	2.44	2.54	47,420
15 Dec 23	2.55000 +0.09	2.55	2.40	2.40	196,182
14 Dec 23	2.46000 +0.18	2.50	2.29	2.29	125,174
13 Dec 23	2.28000 +0.14	2.29	2.13	2.15	84,188
12 Dec 23	2.14000 -0.02	2.18	2.14	2.15	17,789
11 Dec 23	2.16000 -0.06	2.22	2.16	2.20	26,239
08 Dec 23	2.22000 +0.04	2.27	2.17	2.18	72,747
07 Dec 23	2.18000 -0.01	2.21	2.17	2.17	33,471
06 Dec 23	2.19000 +0.04	2.22	2.13	2.13	60,491
05 Dec 23	2.15000 -0.05	2.21	2.13	2.20	32,515
04 Dec 23	2.20000 -0.08	2.29	2.20	2.25	27,692
01 Dec 23	2.28000 +0.07	2.29	2.18	2.18	97,002
30 Nov 23	2.21000 -0.01	2.25	2.19	2.25	46,370
29 Nov 23	2.22000 -0.05	2.28	2.22	2.26	50,782
28 Nov 23	2.27000 +0.00	2.29	2.25	2.26	23,638
27 Nov 23	2.27000 -0.03	2.29	2.26	2.28	26,997
24 Nov 23	2.30000 +0.02	2.33	2.28	2.30	29,513
23 Nov 23	2.28000 +0.01	2.30	2.26	2.30	14,844
22 Nov 23	2.27000 -0.02	2.32	2.27	2.29	14,512
21 Nov 23	2.29000 -0.04	2.34	2.28	2.31	25,969
20 Nov 23	2.33000 +0.00	2.37	2.31	2.33	29,984
17 Nov 23	2.33000 +0.00	2.39	2.33	2.34	19,921
16 Nov 23	2.33000 -0.06	2.42	2.33	2.38	61,615
15 Nov 23	2.39000 +0.07	2.44	2.30	2.30	76,143
14 Nov 23	2.32000 +0.01	2.40	2.31	2.31	89,400
13 Nov 23	2.31000 +0.07	2.37	2.23	2.23	56,652
10 Nov 23	2.24000 -0.01	2.30	2.22	2.23	50,727
09 Nov 23	2.25000 +0.00	2.29	2.22	2.28	30,417
08 Nov 23	2.25000 +0.02	2.28	2.18	2.21	27,164
07 Nov 23	2.23000 -0.05	2.29	2.23	2.28	22,051
06 Nov 23	2.28000 -0.03	2.37	2.27	2.36	45,434
03 Nov 23	2.31000 +0.14	2.33	2.21	2.21	58,359
02 Nov 23	2.17000 +0.08	2.19	2.11	2.13	80,088
01 Nov 23	2.09000 +0.01	2.14	2.08	2.08	19,891
31 Oct 23	2.08000 +0.02	2.09	2.05	2.06	22,855
30 Oct 23	2.06000 -0.05	2.13	2.05	2.11	41,662
27 Oct 23	2.11000 +0.05	2.12	2.05	2.06	40,609
26 Oct 23	2.06000 -0.02	2.08	2.05	2.07	14,342
25 Oct 23	2.08000 +0.01	2.10	2.07	2.08	11,899
24 Oct 23	2.07000 -0.06	2.12	2.07	2.10	44,492
23 Oct 23	2.13000 -0.04	2.18	2.10	2.18	83,327
20 Oct 23	2.17000 -0.05	2.23	2.15	2.23	69,826
19 Oct 23	2.22000 -0.03	2.27	2.22	2.25	39,491
18 Oct 23	2.25000 -0.04	2.29	2.25	2.27	42,084
17 Oct 23	2.29000 +0.00	2.31	2.27	2.27	25,150
16 Oct 23	2.29000 +0.04	2.30	2.25	2.25	17,746
13 Oct 23	2.25000 -0.03	2.30	2.25	2.30	22,934
12 Oct 23	2.28000 -0.03	2.33	2.26	2.33	17,266
11 Oct 23	2.31000 +0.01	2.36	2.28	2.28	31,236
10 Oct 23	2.30000 -0.05	2.33	2.28	2.29	31,903
06 Oct 23	2.35000 +0.06	2.36	2.26	2.30	44,385
05 Oct 23	2.29000 +0.00	2.30	2.25	2.27	18,083
04 Oct 23	2.29000 +0.06	2.30	2.23	2.25	24,291
03 Oct 23	2.23000 -0.08	2.30	2.23	2.29	42,696
02 Oct 23	2.31000 -0.04	2.37	2.28	2.35	59,776
29 Sep 23	2.35000 -0.04	2.40	2.35	2.40	16,669
28 Sep 23	2.39000 +0.06	2.42	2.32	2.32	41,077
27 Sep 23	2.33000 +0.04	2.37	2.30	2.31	22,106
26 Sep 23	2.29000 -0.03	2.33	2.29	2.31	44,353
25 Sep 23	2.32000 -0.04	2.35	2.32	2.35	24,064
22 Sep 23	2.36000 +0.01	2.37	2.32	2.33	49,410
21 Sep 23	2.35000 -0.04	2.38	2.35	2.38	29,919
20 Sep 23	2.39000 +0.01	2.51	2.39	2.40	64,334
19 Sep 23	2.38000 -0.01	2.42	2.37	2.37	57,497
18 Sep 23	2.39000 +0.00	2.40	2.33	2.38	89,374
15 Sep 23	2.39000 -0.03	2.42	2.38	2.41	71,002
14 Sep 23	2.42000 -0.02	2.46	2.40	2.44	42,048
13 Sep 23	2.44000 -0.07	2.50	2.43	2.48	56,484
12 Sep 23	2.51000 -0.01	2.52	2.48	2.50	33,666
11 Sep 23	2.52000 -0.04	2.58	2.51	2.54	39,947
08 Sep 23	2.56000 +0.02	2.56	2.50	2.52	60,431
07 Sep 23	2.54000 -0.05	2.61	2.50	2.61	60,208
06 Sep 23	2.59000 +0.01	2.62	2.56	2.58	38,479
05 Sep 23	2.58000 -0.07	2.62	2.56	2.62	55,528
01 Sep 23	2.65000 -0.04	2.72	2.61	2.69	154,326
31 Aug 23	2.69000 +0.00	2.70	2.64	2.68	42,345
30 Aug 23	2.69000 -0.03	2.73	2.66	2.72	18,950
29 Aug 23	2.72000 +0.03	2.73	2.66	2.68	25,154
28 Aug 23	2.69000 +0.04	2.69	2.65	2.65	12,608
25 Aug 23	2.65000 -0.01	2.69	2.62	2.66	33,835
24 Aug 23	2.66000 -0.04	2.72	2.65	2.68	22,189
23 Aug 23	2.70000 +0.02	2.74	2.65	2.65	34,995
22 Aug 23	2.68000 -0.01	2.70	2.65	2.69	23,794
21 Aug 23	2.69000 -0.05	2.75	2.66	2.75	66,006
18 Aug 23	2.74000 -0.02	2.75	2.70	2.75	67,293
17 Aug 23	2.76000 -0.04	2.80	2.76	2.76	31,971
16 Aug 23	2.80000 -0.03	2.86	2.79	2.82	47,351
15 Aug 23	2.83000 -0.07	2.90	2.81	2.90	86,804
14 Aug 23	2.90000 +0.03	2.95	2.84	2.85	52,846
11 Aug 23	2.87000 +0.03	2.88	2.80	2.81	46,750
10 Aug 23	2.84000 +0.06	2.87	2.76	2.78	45,733
09 Aug 23	2.78000 -0.01	2.85	2.76	2.80	67,198
08 Aug 23	2.79000 +0.01	2.80	2.64	2.78	113,432
04 Aug 23	2.78000 -0.29	3.06	2.76	3.05	283,394
03 Aug 23	3.07000 -0.10	3.13	3.03	3.12	48,833
02 Aug 23	3.17000 -0.03	3.18	3.14	3.15	75,861
01 Aug 23	3.20000 -0.01	3.20	3.10	3.18	45,609
31 Jul 23	3.21000 +0.01	3.22	3.17	3.20	19,454
28 Jul 23	3.20000 +0.05	3.24	3.17	3.17	13,986
27 Jul 23	3.15000 -0.08	3.24	3.14	3.24	28,592
26 Jul 23	3.23000 -0.03	3.31	3.19	3.27	51,006
25 Jul 23	3.26000 -0.04	3.33	3.26	3.29	42,635
24 Jul 23	3.30000 +0.01	3.36	3.29	3.29	42,344
21 Jul 23	3.29000 +0.04	3.35	3.27	3.27	48,280
20 Jul 23	3.25000 +0.03	3.29	3.22	3.25	31,713
19 Jul 23	3.22000 +0.02	3.27	3.20	3.20	35,429
18 Jul 23	3.20000 +0.05	3.22	3.14	3.14	35,257
17 Jul 23	3.15000 +0.09	3.17	3.04	3.04	35,651
14 Jul 23	3.06000 -0.06	3.16	3.06	3.12	28,216
13 Jul 23	3.12000 -0.02	3.18	3.12	3.16	18,226
12 Jul 23	3.14000 -0.01	3.24	3.13	3.16	32,267
11 Jul 23	3.15000 -0.03	3.20	3.15	3.17	16,662
10 Jul 23	3.18000 -0.05	3.25	3.13	3.21	36,297
07 Jul 23	3.23000 +0.10	3.26	3.11	3.11	146,267
06 Jul 23	3.13000 +0.04	3.13	3.06	3.06	38,648
05 Jul 23	3.09000 -0.01	3.12	3.07	3.08	25,127
04 Jul 23	3.10000 +0.07	3.10	3.03	3.05	39,611
30 Jun 23	3.03000 +0.06	3.03	2.96	2.98	35,963
29 Jun 23	2.97000 +0.03	2.97	2.90	2.92	18,274
28 Jun 23	2.94000 +0.05	2.94	2.86	2.86	30,627
27 Jun 23	2.89000 +0.09	2.89	2.78	2.78	22,438
26 Jun 23	2.80000 -0.02	2.86	2.78	2.79	29,057
23 Jun 23	2.82000 -0.08	2.88	2.79	2.87	46,483
22 Jun 23	2.90000 -0.02	2.90	2.87	2.89	79,834
21 Jun 23	2.92000 -0.03	2.95	2.91	2.93	16,941
20 Jun 23	2.95000 -0.01	2.98	2.92	2.95	27,112
19 Jun 23	2.96000 -0.01	2.98	2.95	2.98	12,091
16 Jun 23	2.97000 -0.01	3.00	2.95	2.96	33,147
15 Jun 23	2.98000 -0.01	2.99	2.96	2.98	10,315
14 Jun 23	2.99000 -0.01	3.05	2.97	2.98	32,459
13 Jun 23	3.00000 +0.02	3.01	2.98	2.98	12,779
12 Jun 23	2.98000 +0.00	2.99	2.94	2.97	7,262
09 Jun 23	2.98000 -0.03	3.02	2.96	3.00	21,947
08 Jun 23	3.01000 +0.00	3.03	3.00	3.00	12,455
07 Jun 23	3.01000 -0.04	3.06	3.00	3.04	24,701
06 Jun 23	3.05000 +0.03	3.06	3.00	3.00	22,163
05 Jun 23	3.02000 -0.02	3.07	3.01	3.02	15,963
02 Jun 23	3.04000 +0.09	3.05	2.97	2.97	26,698
01 Jun 23	2.95000 +0.02	2.95	2.91	2.92	20,035
31 May 23	2.93000 -0.07	3.00	2.91	3.00	71,763
30 May 23	3.00000 -0.04	3.02	2.97	3.00	38,448
29 May 23	3.04000 +0.01	3.06	3.00	3.00	22,928
26 May 23	3.03000 +0.03	3.05	3.01	3.01	11,841
25 May 23	3.00000 -0.04	3.04	2.98	3.03	34,214
24 May 23	3.04000 +0.00	3.05	2.98	3.02	31,550
23 May 23	3.04000 -0.07	3.11	3.03	3.09	35,669
19 May 23	3.11000 -0.06	3.19	3.11	3.19	29,943
18 May 23	3.17000 -0.05	3.27	3.17	3.20	45,825
17 May 23	3.22000 +0.19	3.31	3.04	3.07	147,013
16 May 23	3.03000 +0.05	3.06	2.95	2.95	56,274
15 May 23	2.98000 -0.03	3.06	2.98	2.98	36,898
12 May 23	3.01000 -0.03	3.08	2.95	3.04	56,957
11 May 23	3.04000 +0.06	3.04	2.95	2.98	51,335
10 May 23	2.98000 -0.07	3.12	2.97	3.08	94,320
09 May 23	3.05000 +0.03	3.25	3.04	3.06	141,983
08 May 23	3.02000 +0.00	3.05	3.00	3.02	54,366
05 May 23	3.02000 +0.15	3.02	2.89	2.89	112,528
04 May 23	2.87000 -0.09	2.97	2.86	2.95	39,335
03 May 23	2.96000 +0.00	2.99	2.95	2.95	29,362
02 May 23	2.96000 -0.01	2.98	2.93	2.95	20,614
01 May 23	2.97000 +0.00	3.02	2.95	2.98	45,841
28 Apr 23	2.97000 +0.00	3.04	2.94	2.94	29,972
27 Apr 23	2.97000 +0.03	2.99	2.93	2.94	22,848
26 Apr 23	2.94000 -0.06	3.00	2.94	2.98	28,207
25 Apr 23	3.00000 -0.02	3.02	2.97	3.00	30,348
24 Apr 23	3.02000 -0.06	3.08	3.01	3.05	31,058
21 Apr 23	3.08000 +0.01	3.08	3.00	3.06	44,239
20 Apr 23	3.07000 -0.01	3.08	3.03	3.05	27,695
19 Apr 23	3.08000 -0.03	3.11	3.05	3.06	50,834
18 Apr 23	3.11000 +0.07	3.13	3.03	3.04	31,245
17 Apr 23	3.04000 -0.03	3.05	3.00	3.05	33,278
14 Apr 23	3.07000 -0.04	3.10	3.04	3.10	19,911
13 Apr 23	3.11000 -0.02	3.13	3.06	3.13	41,664
12 Apr 23	3.13000 -0.05	3.17	3.11	3.15	30,007
11 Apr 23	3.18000 +0.03	3.18	3.10	3.17	34,705
10 Apr 23	3.15000 +0.07	3.16	3.05	3.05	25,805
06 Apr 23	3.08000 -0.04	3.12	3.06	3.10	24,274
05 Apr 23	3.12000 -0.05	3.16	3.10	3.14	20,585
04 Apr 23	3.17000 -0.09	3.25	3.14	3.25	38,436
03 Apr 23	3.26000 +0.05	3.26	3.13	3.21	59,666
31 Mar 23	3.21000 +0.08	3.23	3.13	3.14	47,337
30 Mar 23	3.13000 +0.07	3.13	3.07	3.08	30,484
29 Mar 23	3.06000 +0.07	3.11	3.01	3.01	32,820
28 Mar 23	2.99000 -0.06	3.03	2.96	3.02	81,603
27 Mar 23	3.05000 -0.02	3.09	3.02	3.06	32,996
24 Mar 23	3.07000 +0.00	3.08	3.00	3.03	34,513
23 Mar 23	3.07000 +0.00	3.14	3.03	3.11	59,821
22 Mar 23	3.07000 -0.05	3.16	3.07	3.12	41,865
21 Mar 23	3.12000 +0.03	3.19	3.11	3.12	41,382
20 Mar 23	3.09000 +0.04	3.15	3.06	3.06	45,804
17 Mar 23	3.05000 -0.18	3.20	3.05	3.20	84,988
16 Mar 23	3.23000 +0.18	3.26	3.01	3.01	110,678
15 Mar 23	3.05000 -0.13	3.18	3.05	3.12	69,848
14 Mar 23	3.18000 -0.01	3.25	3.16	3.22	52,981
13 Mar 23	3.19000 -0.03	3.29	3.14	3.16	78,770
10 Mar 23	3.22000 -0.04	3.27	3.20	3.25	71,874
09 Mar 23	3.26000 -0.09	3.35	3.25	3.35	46,534
08 Mar 23	3.35000 -0.03	3.39	3.30	3.36	49,454
07 Mar 23	3.38000 -0.01	3.55	3.35	3.45	144,215
06 Mar 23	3.39000 +0.13	3.39	3.26	3.26	171,267
03 Mar 23	3.26000 +0.07	3.29	3.21	3.23	68,775
02 Mar 23	3.19000 -0.01	3.23	3.16	3.20	52,942
01 Mar 23	3.20000 +0.06	3.22	3.12	3.12	71,668
28 Feb 23	3.14000 -0.01	3.18	3.08	3.14	59,669
27 Feb 23	3.15000 +0.03	3.21	3.12	3.16	106,310
24 Feb 23	3.12000 -0.10	3.16	3.06	3.16	80,965
23 Feb 23	3.22000 -0.05	3.33	3.14	3.30	78,629
22 Feb 23	3.27000 -0.04	3.31	3.20	3.30	319,536
21 Feb 23	3.31000 -0.09	3.39	3.27	3.39	111,619
17 Feb 23	3.40000 -0.15	3.41	3.16	3.40	211,159
16 Feb 23	3.55000 -0.25	3.74	3.50	3.74	200,736
15 Feb 23	3.80000 +0.15	3.80	3.63	3.64	86,850
14 Feb 23	3.65000 +0.05	3.66	3.54	3.59	31,588
13 Feb 23	3.60000 +0.09	3.63	3.51	3.51	39,549
10 Feb 23	3.51000 -0.04	3.57	3.47	3.51	67,870
09 Feb 23	3.55000 -0.11	3.70	3.54	3.68	50,504
08 Feb 23	3.66000 -0.07	3.74	3.65	3.70	39,194
07 Feb 23	3.73000 +0.04	3.78	3.66	3.66	64,893
06 Feb 23	3.69000 +0.02	3.70	3.64	3.65	29,815
03 Feb 23	3.67000 -0.01	3.71	3.64	3.65	40,321
02 Feb 23	3.68000 +0.08	3.74	3.59	3.59	76,561
01 Feb 23	3.60000 +0.00	3.63	3.56	3.56	60,032
31 Jan 23	3.60000 +0.04	3.65	3.53	3.54	96,261
30 Jan 23	3.56000 -0.13	3.75	3.54	3.64	138,370
27 Jan 23	3.69000 +0.02	3.74	3.65	3.68	94,543
26 Jan 23	3.67000 +0.00	3.72	3.63	3.66	76,973
25 Jan 23	3.67000 +0.09	3.70	3.51	3.56	132,502
24 Jan 23	3.58000 +0.01	3.61	3.56	3.56	58,693
23 Jan 23	3.57000 -0.32	3.83	3.52	3.81	193,206
20 Jan 23	3.89000 +0.08	3.89	3.81	3.81	65,358
19 Jan 23	3.81000 -0.01	3.82	3.68	3.80	147,083
18 Jan 23	3.82000 -0.15	4.00	3.81	3.98	55,382
17 Jan 23	3.97000 +0.04	4.00	3.89	3.90	62,496
16 Jan 23	3.93000 +0.01	3.95	3.89	3.89	64,045
13 Jan 23	3.92000 -0.01	3.98	3.91	3.95	177,337
12 Jan 23	3.93000 +0.19	4.04	3.80	3.80	319,819
11 Jan 23	3.74000 -0.01	3.83	3.72	3.77	86,452
10 Jan 23	3.75000 +0.08	3.79	3.66	3.67	94,304
09 Jan 23	3.67000 +0.17	3.68	3.53	3.53	85,125
06 Jan 23	3.50000 -0.03	3.63	3.49	3.57	79,031
05 Jan 23	3.53000 +0.14	3.62	3.35	3.38	138,432
04 Jan 23	3.39000 +0.07	3.45	3.31	3.31	74,404
03 Jan 23	3.32000 +0.08	3.33	3.23	3.23	55,553
30 Dec 22	3.24000 -0.01	3.30	3.20	3.20	29,616
29 Dec 22	3.25000 +0.08	3.26	3.15	3.15	21,585
28 Dec 22	3.17000 -0.05	3.23	3.09	3.13	75,251
23 Dec 22	3.22000 +0.07	3.28	3.15	3.15	46,714
22 Dec 22	3.15000 -0.06	3.22	3.13	3.19	73,907
21 Dec 22	3.21000 +0.09	3.23	3.14	3.14	71,646
20 Dec 22	3.12000 -0.09	3.25	3.11	3.21	50,301
19 Dec 22	3.21000 -0.06	3.28	3.20	3.27	63,112
16 Dec 22	3.27000 +0.02	3.28	3.21	3.25	44,102
15 Dec 22	3.25000 -0.04	3.27	3.21	3.24	9,211
14 Dec 22	3.29000 +0.04	3.31	3.25	3.25	32,292
13 Dec 22	3.25000 +0.00	3.36	3.23	3.30	40,685
12 Dec 22	3.25000 +0.09	3.26	3.16	3.16	27,926
09 Dec 22	3.16000 -0.02	3.21	3.16	3.17	24,364
08 Dec 22	3.18000 -0.07	3.32	3.16	3.28	33,420
07 Dec 22	3.25000 +0.09	3.29	3.15	3.15	88,329
06 Dec 22	3.16000 -0.01	3.23	3.16	3.16	34,945
05 Dec 22	3.17000 -0.04	3.20	3.15	3.18	47,879
02 Dec 22	3.21000 -0.01	3.24	3.17	3.20	25,792
01 Dec 22	3.22000 +0.04	3.29	3.17	3.17	45,330
30 Nov 22	3.18000 -0.02	3.24	3.14	3.19	61,309
29 Nov 22	3.20000 +0.02	3.23	3.17	3.17	26,840
28 Nov 22	3.18000 -0.02	3.26	3.16	3.18	54,368
25 Nov 22	3.20000 +0.01	3.28	3.17	3.19	59,644
24 Nov 22	3.19000 +0.06	3.20	3.12	3.12	25,430
23 Nov 22	3.13000 +0.03	3.19	3.09	3.10	66,779
22 Nov 22	3.10000 +0.08	3.12	3.00	3.05	82,519
21 Nov 22	3.02000 -0.06	3.09	3.02	3.05	37,308
18 Nov 22	3.08000 -0.01	3.11	3.06	3.10	37,434
17 Nov 22	3.09000 +0.07	3.12	2.99	3.01	49,579
16 Nov 22	3.02000 -0.05	3.06	2.99	3.02	30,700
15 Nov 22	3.07000 -0.02	3.14	3.01	3.14	94,095
14 Nov 22	3.09000 +0.26	3.30	2.89	2.90	324,260
11 Nov 22	2.83000 -0.06	2.90	2.79	2.90	64,186
10 Nov 22	2.89000 +0.15	3.02	2.76	2.76	189,368
09 Nov 22	2.74000 +0.06	2.76	2.62	2.65	69,405
08 Nov 22	2.68000 -0.04	2.77	2.60	2.77	61,932
07 Nov 22	2.72000 +0.11	2.76	2.61	2.64	66,067
04 Nov 22	2.61000 +0.08	2.62	2.54	2.58	17,519
03 Nov 22	2.53000 -0.08	2.65	2.53	2.60	69,070
02 Nov 22	2.61000 -0.02	2.68	2.60	2.63	28,354
01 Nov 22	2.63000 +0.05	2.65	2.58	2.62	35,879
31 Oct 22	2.58000 -0.04	2.64	2.54	2.62	35,645
28 Oct 22	2.62000 +0.08	2.64	2.53	2.53	62,856
27 Oct 22	2.54000 +0.04	2.57	2.51	2.52	27,102
26 Oct 22	2.50000 -0.05	2.57	2.50	2.57	55,373
25 Oct 22	2.55000 +0.15	2.57	2.40	2.40	76,193
24 Oct 22	2.40000 -0.01	2.41	2.37	2.40	33,954
21 Oct 22	2.41000 -0.08	2.47	2.38	2.47	30,962
20 Oct 22	2.49000 +0.02	2.52	2.45	2.49	30,533
19 Oct 22	2.47000 +0.08	2.49	2.37	2.37	34,738
18 Oct 22	2.39000 +0.00	2.45	2.37	2.44	37,524
17 Oct 22	2.39000 +0.07	2.43	2.37	2.37	28,822
14 Oct 22	2.32000 -0.03	2.39	2.28	2.37	16,041
13 Oct 22	2.35000 +0.03	2.35	2.24	2.27	28,035
12 Oct 22	2.32000 +0.04	2.33	2.27	2.33	39,413
11 Oct 22	2.28000 -0.13	2.41	2.28	2.41	64,976
07 Oct 22	2.41000 +0.01	2.42	2.32	2.37	52,533
06 Oct 22	2.40000 +0.01	2.41	2.35	2.37	25,747
05 Oct 22	2.39000 +0.03	2.41	2.31	2.33	42,102
04 Oct 22	2.36000 +0.03	2.45	2.36	2.38	67,414
03 Oct 22	2.33000 -0.01	2.38	2.32	2.36	66,548
30 Sep 22	2.34000 +0.00	2.38	2.29	2.32	39,047
29 Sep 22	2.34000 -0.10	2.44	2.27	2.44	135,078
28 Sep 22	2.44000 -0.10	2.55	2.39	2.53	238,795
27 Sep 22	2.54000 -0.06	2.65	2.52	2.62	82,015
26 Sep 22	2.60000 -0.03	2.71	2.58	2.60	103,294
23 Sep 22	2.63000 -0.06	2.66	2.54	2.64	89,965
22 Sep 22	2.69000 -0.04	2.73	2.66	2.73	59,590
21 Sep 22	2.73000 -0.08	2.82	2.72	2.82	25,791
20 Sep 22	2.81000 -0.07	2.86	2.77	2.86	24,651
19 Sep 22	2.88000 +0.05	2.89	2.76	2.81	43,551
16 Sep 22	2.83000 -0.13	2.88	2.82	2.88	48,500
15 Sep 22	2.96000 +0.05	2.99	2.89	2.89	44,422
14 Sep 22	2.91000 -0.04	2.97	2.90	2.95	21,351
13 Sep 22	2.95000 -0.03	2.98	2.91	2.93	52,451
12 Sep 22	2.98000 +0.10	2.99	2.89	2.89	102,067
09 Sep 22	2.88000 +0.11	2.89	2.79	2.79	38,264
08 Sep 22	2.77000 -0.02	2.78	2.72	2.77	23,656
07 Sep 22	2.79000 +0.09	2.80	2.68	2.68	24,876
06 Sep 22	2.70000 -0.04	2.78	2.67	2.75	36,618
02 Sep 22	2.74000 +0.00	2.80	2.72	2.80	27,895
01 Sep 22	2.74000 -0.07	2.79	2.70	2.78	90,596
31 Aug 22	2.81000 -0.04	2.86	2.78	2.86	70,219
30 Aug 22	2.85000 -0.03	2.92	2.82	2.88	45,264
29 Aug 22	2.88000 +0.01	2.93	2.83	2.85	50,685
26 Aug 22	2.87000 -0.11	3.00	2.87	2.98	60,823
25 Aug 22	2.98000 +0.07	2.99	2.92	2.92	33,136
24 Aug 22	2.91000 +0.00	2.94	2.87	2.88	30,169
23 Aug 22	2.91000 +0.00	2.93	2.88	2.92	52,550
22 Aug 22	2.91000 -0.09	2.95	2.86	2.94	102,558
19 Aug 22	3.00000 -0.03	3.01	2.95	3.00	64,022
18 Aug 22	3.03000 +0.00	3.07	2.98	3.03	45,029
17 Aug 22	3.03000 -0.07	3.10	3.02	3.08	54,171
16 Aug 22	3.10000 -0.05	3.15	3.09	3.15	50,862
15 Aug 22	3.15000 +0.08	3.16	3.06	3.06	53,540
12 Aug 22	3.07000 +0.02	3.15	3.05	3.05	108,559
11 Aug 22	3.05000 +0.05	3.05	2.99	3.01	76,467
10 Aug 22	3.00000 +0.04	3.05	2.96	3.01	169,038
09 Aug 22	2.96000 -0.11	3.07	2.96	3.07	94,031
08 Aug 22	3.07000 +0.03	3.07	2.98	3.05	78,551
05 Aug 22	3.04000 -0.18	3.14	2.99	3.14	137,095
04 Aug 22	3.22000 +0.04	3.25	3.18	3.19	69,513
03 Aug 22	3.18000 +0.02	3.20	3.14	3.15	61,937
02 Aug 22	3.16000 -0.01	3.17	3.10	3.15	73,980
29 Jul 22	3.17000 +0.02	3.19	3.15	3.18	21,607
28 Jul 22	3.15000 +0.04	3.16	3.08	3.08	15,855
27 Jul 22	3.11000 +0.02	3.12	3.08	3.11	23,416
26 Jul 22	3.09000 -0.04	3.14	3.07	3.13	33,286
25 Jul 22	3.13000 +0.01	3.17	3.11	3.15	31,597
22 Jul 22	3.12000 -0.04	3.17	3.11	3.17	31,336
21 Jul 22	3.16000 +0.01	3.17	3.09	3.13	33,908
20 Jul 22	3.15000 +0.01	3.17	3.10	3.12	32,651
19 Jul 22	3.14000 +0.09	3.15	3.07	3.09	44,227
18 Jul 22	3.05000 -0.01	3.15	3.04	3.09	33,542
15 Jul 22	3.06000 +0.04	3.07	3.02	3.05	43,452
14 Jul 22	3.02000 -0.07	3.10	3.01	3.05	59,518
13 Jul 22	3.09000 -0.05	3.12	3.05	3.11	52,135
12 Jul 22	3.14000 -0.03	3.18	3.13	3.16	28,218
11 Jul 22	3.17000 -0.08	3.21	3.15	3.20	46,984
08 Jul 22	3.25000 +0.02	3.26	3.19	3.21	18,533
07 Jul 22	3.23000 +0.04	3.26	3.21	3.23	27,521
06 Jul 22	3.19000 -0.02	3.22	3.15	3.18	45,182
05 Jul 22	3.21000 -0.08	3.25	3.16	3.25	73,634
04 Jul 22	3.29000 +0.02	3.32	3.27	3.27	9,084
30 Jun 22	3.27000 -0.04	3.28	3.15	3.25	298,119
29 Jun 22	3.31000 -0.05	3.34	3.26	3.34	25,139
28 Jun 22	3.36000 +0.03	3.46	3.30	3.36	31,742
27 Jun 22	3.33000 -0.02	3.37	3.28	3.35	37,708
24 Jun 22	3.35000 +0.12	3.35	3.25	3.25	47,742
23 Jun 22	3.23000 -0.08	3.36	3.19	3.32	27,204
22 Jun 22	3.31000 -0.04	3.32	3.25	3.27	24,682
21 Jun 22	3.35000 -0.03	3.45	3.35	3.43	29,388
20 Jun 22	3.38000 +0.11	3.46	3.27	3.31	42,264
17 Jun 22	3.27000 +0.02	3.31	3.18	3.25	75,808
16 Jun 22	3.25000 -0.23	3.44	3.21	3.44	85,389
15 Jun 22	3.48000 +0.02	3.52	3.42	3.51	58,331
14 Jun 22	3.46000 -0.10	3.56	3.42	3.55	72,043
13 Jun 22	3.56000 -0.16	3.62	3.51	3.60	70,475
10 Jun 22	3.72000 -0.17	3.88	3.71	3.85	47,635
09 Jun 22	3.89000 -0.08	3.95	3.88	3.95	53,362
08 Jun 22	3.97000 -0.07	4.02	3.93	4.00	53,676
07 Jun 22	4.04000 +0.11	4.06	3.91	3.91	47,596
06 Jun 22	3.93000 +0.01	3.95	3.90	3.95	25,722
03 Jun 22	3.92000 -0.05	3.92	3.85	3.87	50,258
02 Jun 22	3.97000 -0.02	4.01	3.95	3.99	27,513
01 Jun 22	3.99000 -0.05	4.10	3.97	4.07	59,198
31 May 22	4.04000 -0.04	4.08	3.98	4.06	66,861
30 May 22	4.08000 +0.11	4.08	3.99	4.00	29,703
27 May 22	3.97000 +0.02	3.99	3.94	3.95	49,038
26 May 22	3.95000 +0.09	3.96	3.86	3.88	90,620
25 May 22	3.86000 +0.03	3.88	3.80	3.81	19,817
24 May 22	3.83000 +0.04	3.84	3.75	3.82	53,707
20 May 22	3.79000 +0.01	3.85	3.72	3.82	57,437
19 May 22	3.78000 +0.04	3.81	3.68	3.73	74,859
18 May 22	3.74000 -0.10	3.83	3.69	3.81	37,666
17 May 22	3.84000 +0.15	3.87	3.76	3.76	44,134
16 May 22	3.69000 +0.02	3.74	3.61	3.64	37,502
13 May 22	3.67000 +0.14	3.70	3.59	3.60	62,532
12 May 22	3.53000 -0.05	3.63	3.51	3.57	63,430
11 May 22	3.58000 -0.01	3.66	3.55	3.61	96,104
10 May 22	3.59000 +0.00	3.72	3.58	3.71	67,016
09 May 22	3.59000 -0.11	3.67	3.58	3.66	84,582
06 May 22	3.70000 -0.11	3.74	3.63	3.74	151,735
05 May 22	3.81000 -0.12	3.89	3.76	3.88	55,698
04 May 22	3.93000 +0.01	3.93	3.84	3.93	60,409
03 May 22	3.92000 +0.09	3.93	3.81	3.84	38,262
02 May 22	3.83000 -0.03	3.92	3.78	3.85	54,735
29 Apr 22	3.86000 -0.05	3.92	3.84	3.90	52,390
28 Apr 22	3.91000 +0.00	3.94	3.85	3.92	270,532
27 Apr 22	3.91000 -0.02	3.96	3.87	3.93	43,084
26 Apr 22	3.93000 -0.13	4.03	3.92	4.03	75,040
25 Apr 22	4.06000 -0.03	4.09	3.94	4.01	60,457
22 Apr 22	4.09000 -0.08	4.17	4.08	4.15	64,668
21 Apr 22	4.17000 +0.06	4.24	4.13	4.18	73,029
20 Apr 22	4.11000 +0.07	4.15	4.05	4.05	55,806
19 Apr 22	4.04000 +0.08	4.09	3.98	4.01	55,340
18 Apr 22	3.96000 -0.01	4.01	3.94	3.99	52,117
14 Apr 22	3.97000 -0.07	4.06	3.97	4.04	51,773
13 Apr 22	4.04000 +0.13	4.08	3.93	3.93	106,841
12 Apr 22	3.91000 +0.03	3.96	3.90	3.90	39,119
11 Apr 22	3.88000 -0.07	4.01	3.83	3.91	60,386
08 Apr 22	3.95000 +0.00	4.04	3.92	3.96	149,482
07 Apr 22	3.95000 -0.10	4.04	3.94	4.04	66,078
06 Apr 22	4.05000 -0.12	4.12	4.01	4.11	73,222
05 Apr 22	4.17000 -0.03	4.22	4.11	4.20	80,998
04 Apr 22	4.20000 -0.08	4.30	4.20	4.25	91,283
01 Apr 22	4.28000 +0.05	4.33	4.19	4.26	65,892
31 Mar 22	4.23000 -0.07	4.31	4.22	4.29	35,423
30 Mar 22	4.30000 +0.02	4.40	4.26	4.27	141,815
29 Mar 22	4.28000 +0.10	4.30	4.18	4.23	75,866
28 Mar 22	4.18000 +0.00	4.21	4.14	4.20	27,486
25 Mar 22	4.18000 +0.03	4.18	4.09	4.18	36,382
24 Mar 22	4.15000 +0.00	4.19	4.08	4.19	67,349
23 Mar 22	4.15000 -0.09	4.23	4.12	4.22	89,222
22 Mar 22	4.24000 -0.03	4.34	4.23	4.28	47,247
21 Mar 22	4.27000 +0.00	4.30	4.17	4.25	49,488
18 Mar 22	4.27000 +0.04	4.33	4.19	4.19	70,475
17 Mar 22	4.23000 +0.09	4.24	4.07	4.09	95,277
16 Mar 22	4.14000 +0.25	4.16	3.90	3.95	117,650
15 Mar 22	3.89000 +0.11	3.92	3.82	3.83	56,546
14 Mar 22	3.78000 -0.04	3.86	3.74	3.83	79,055
11 Mar 22	3.82000 -0.07	3.95	3.79	3.95	68,756
10 Mar 22	3.89000 +0.00	3.90	3.80	3.87	92,056
09 Mar 22	3.89000 +0.03	4.02	3.85	3.90	197,836
08 Mar 22	3.86000 +0.10	3.92	3.64	3.78	205,530
07 Mar 22	3.76000 -0.39	4.08	3.75	4.08	269,453
04 Mar 22	4.15000 -0.12	4.20	4.02	4.20	155,122
03 Mar 22	4.27000 -0.07	4.35	4.24	4.33	111,023
02 Mar 22	4.34000 +0.14	4.38	4.24	4.27	83,393
01 Mar 22	4.20000 -0.16	4.44	4.18	4.37	162,220
28 Feb 22	4.36000 +0.05	4.45	4.22	4.26	160,628
25 Feb 22	4.31000 +0.06	4.39	4.20	4.20	153,660
24 Feb 22	4.25000 -0.14	4.26	3.97	4.09	220,606
23 Feb 22	4.39000 +0.03	4.49	4.33	4.41	118,926
22 Feb 22	4.36000 -0.10	4.40	4.25	4.27	129,541
18 Feb 22	4.46000 +0.12	4.54	4.39	4.40	164,108
17 Feb 22	4.34000 +0.01	4.46	4.28	4.35	126,349
16 Feb 22	4.33000 +0.00	4.40	4.31	4.36	71,770
15 Feb 22	4.33000 +0.24	4.37	4.25	4.25	116,012
14 Feb 22	4.09000 -0.14	4.21	4.07	4.18	125,944
11 Feb 22	4.23000 -0.06	4.40	4.20	4.30	134,859
10 Feb 22	4.29000 +0.11	4.36	4.16	4.19	116,844
09 Feb 22	4.18000 -0.08	4.36	4.15	4.30	250,018
08 Feb 22	4.26000 +0.24	4.28	4.03	4.03	114,520
07 Feb 22	4.02000 +0.09	4.13	4.01	4.01	137,474
04 Feb 22	3.93000 +0.06	3.97	3.86	3.88	68,453
03 Feb 22	3.87000 +0.19	3.98	3.68	3.69	194,364
02 Feb 22	3.68000 +0.00	3.74	3.59	3.72	52,497
01 Feb 22	3.68000 +0.06	3.71	3.60	3.62	57,228
31 Jan 22	3.62000 +0.14	3.63	3.44	3.49	64,024
28 Jan 22	3.48000 +0.02	3.48	3.36	3.43	57,650
27 Jan 22	3.46000 +0.02	3.47	3.38	3.47	76,846
26 Jan 22	3.44000 +0.00	3.54	3.37	3.49	76,257
25 Jan 22	3.44000 +0.05	3.44	3.29	3.30	42,298
24 Jan 22	3.39000 -0.07	3.40	3.20	3.39	94,873
21 Jan 22	3.46000 -0.09	3.51	3.40	3.51	56,385
20 Jan 22	3.55000 -0.04	3.63	3.53	3.57	34,399
19 Jan 22	3.59000 -0.10	3.70	3.58	3.70	34,182
18 Jan 22	3.69000 -0.05	3.75	3.64	3.70	43,709
17 Jan 22	3.74000 +0.14	3.75	3.60	3.60	54,858
14 Jan 22	3.60000 -0.02	3.60	3.53	3.60	55,419
13 Jan 22	3.62000 -0.02	3.68	3.59	3.65	65,271
12 Jan 22	3.64000 +0.06	3.64	3.56	3.60	60,436
11 Jan 22	3.58000 +0.08	3.58	3.47	3.49	42,312
10 Jan 22	3.50000 -0.02	3.53	3.39	3.53	61,497
07 Jan 22	3.52000 +0.10	3.54	3.43	3.43	37,232
06 Jan 22	3.42000 -0.05	3.45	3.37	3.45	50,964
05 Jan 22	3.47000 -0.03	3.61	3.45	3.50	103,611
04 Jan 22	3.50000 +0.18	3.50	3.40	3.42	65,661
31 Dec 21	3.32000 -0.03	3.37	3.30	3.35	33,079
30 Dec 21	3.35000 +0.03	3.42	3.32	3.32	51,254
29 Dec 21	3.32000 -0.12	3.43	3.32	3.39	86,916
24 Dec 21	3.44000 +0.07	3.46	3.38	3.38	53,323
23 Dec 21	3.37000 +0.02	3.42	3.34	3.34	106,430
22 Dec 21	3.35000 +0.00	3.39	3.32	3.39	74,478
21 Dec 21	3.35000 +0.12	3.38	3.24	3.25	68,411
20 Dec 21	3.23000 -0.05	3.27	3.18	3.21	118,452
17 Dec 21	3.28000 -0.01	3.30	3.20	3.30	93,475
16 Dec 21	3.29000 -0.04	3.37	3.29	3.35	59,002
15 Dec 21	3.33000 -0.03	3.34	3.25	3.33	136,084
14 Dec 21	3.36000 -0.08	3.41	3.33	3.40	88,037
13 Dec 21	3.44000 -0.09	3.51	3.41	3.51	68,529
10 Dec 21	3.53000 -0.03	3.61	3.51	3.61	38,475
09 Dec 21	3.56000 -0.08	3.62	3.56	3.60	40,787
08 Dec 21	3.64000 +0.05	3.69	3.58	3.60	50,115
07 Dec 21	3.59000 +0.08	3.74	3.59	3.64	70,780
06 Dec 21	3.51000 +0.14	3.64	3.36	3.42	151,480
03 Dec 21	3.37000 -0.10	3.47	3.31	3.46	110,081
02 Dec 21	3.47000 +0.10	3.48	3.32	3.35	71,240
01 Dec 21	3.37000 -0.10	3.59	3.36	3.59	144,850
30 Nov 21	3.47000 -0.13	3.58	3.45	3.56	133,070
29 Nov 21	3.60000 -0.08	3.70	3.55	3.70	110,770
26 Nov 21	3.68000 -0.22	3.72	3.53	3.60	194,175
25 Nov 21	3.90000 +0.11	3.90	3.81	3.82	38,912
24 Nov 21	3.79000 -0.02	3.81	3.77	3.79	25,539
23 Nov 21	3.81000 -0.01	3.86	3.79	3.83	40,206
22 Nov 21	3.82000 -0.03	3.93	3.81	3.86	41,340
19 Nov 21	3.85000 -0.12	3.95	3.84	3.95	79,477
18 Nov 21	3.97000 -0.03	4.04	3.95	4.04	58,540
17 Nov 21	4.00000 -0.12	4.12	3.99	4.10	74,804
16 Nov 21	4.12000 -0.07	4.24	4.11	4.18	67,517
15 Nov 21	4.19000 -0.13	4.32	4.15	4.32	81,245
12 Nov 21	4.32000 +0.08	4.40	4.30	4.31	112,125
11 Nov 21	4.24000 -0.10	4.34	4.21	4.29	99,869
10 Nov 21	4.34000 +0.02	4.42	4.23	4.29	93,283
09 Nov 21	4.32000 -0.05	4.37	4.28	4.35	53,234
08 Nov 21	4.37000 -0.09	4.49	4.30	4.48	115,261
05 Nov 21	4.46000 +0.43	4.49	4.15	4.15	254,942
04 Nov 21	4.03000 +0.00	4.13	4.02	4.07	72,080
03 Nov 21	4.03000 +0.16	4.04	3.82	3.86	99,950
02 Nov 21	3.87000 +0.14	3.87	3.73	3.73	77,081
01 Nov 21	3.73000 +0.13	3.77	3.61	3.62	49,000
29 Oct 21	3.60000 +0.02	3.61	3.55	3.58	44,517
28 Oct 21	3.58000 -0.06	3.64	3.56	3.64	74,968
27 Oct 21	3.64000 -0.08	3.73	3.64	3.72	56,112
26 Oct 21	3.72000 -0.03	3.78	3.71	3.77	50,557
25 Oct 21	3.75000 -0.02	3.79	3.74	3.79	64,640
22 Oct 21	3.77000 -0.03	3.80	3.75	3.80	35,678
21 Oct 21	3.80000 +0.03	3.80	3.74	3.76	52,928
20 Oct 21	3.77000 -0.05	3.81	3.75	3.80	60,429
19 Oct 21	3.82000 +0.00	3.83	3.79	3.83	35,845
18 Oct 21	3.82000 -0.05	3.87	3.80	3.87	42,843
15 Oct 21	3.87000 +0.00	3.92	3.86	3.91	49,395
14 Oct 21	3.87000 -0.02	3.95	3.87	3.91	29,175
13 Oct 21	3.89000 -0.02	3.91	3.85	3.91	35,530
12 Oct 21	3.91000 +0.04	3.92	3.85	3.86	29,759
08 Oct 21	3.87000 +0.00	3.90	3.87	3.90	17,020
07 Oct 21	3.87000 -0.02	4.00	3.87	3.91	48,549
06 Oct 21	3.89000 -0.05	3.97	3.83	3.95	98,055
05 Oct 21	3.94000 +0.01	3.98	3.91	3.94	22,392
04 Oct 21	3.93000 -0.09	4.09	3.92	4.09	68,047
01 Oct 21	4.02000 +0.26	4.02	3.80	3.80	161,535
30 Sep 21	3.76000 -0.09	3.85	3.73	3.81	53,546
29 Sep 21	3.85000 +0.01	3.88	3.82	3.85	28,292
28 Sep 21	3.84000 -0.06	3.91	3.82	3.91	37,289
27 Sep 21	3.90000 +0.13	3.94	3.80	3.81	75,270
24 Sep 21	3.77000 +0.00	3.80	3.70	3.75	41,821
23 Sep 21	3.77000 +0.06	3.85	3.71	3.71	76,534
22 Sep 21	3.71000 +0.02	3.79	3.70	3.72	109,084
21 Sep 21	3.69000 -0.05	3.82	3.69	3.78	67,650
20 Sep 21	3.74000 -0.13	3.87	3.68	3.80	110,788
17 Sep 21	3.87000 -0.03	4.04	3.87	3.95	99,331
16 Sep 21	3.90000 +0.01	3.91	3.84	3.89	42,128
15 Sep 21	3.89000 +0.06	3.90	3.80	3.84	86,078
14 Sep 21	3.83000 -0.07	3.95	3.82	3.93	79,234
13 Sep 21	3.90000 -0.02	4.01	3.90	3.96	39,538
10 Sep 21	3.92000 +0.00	4.04	3.91	3.96	46,402
09 Sep 21	3.92000 +0.00	3.94	3.87	3.92	78,836
08 Sep 21	3.92000 -0.08	4.03	3.90	4.00	60,539
07 Sep 21	4.00000 -0.05	4.09	4.00	4.05	39,917
03 Sep 21	4.05000 -0.06	4.11	4.05	4.09	32,263
02 Sep 21	4.11000 +0.00	4.15	4.09	4.15	48,405
01 Sep 21	4.11000 -0.06	4.23	4.11	4.20	35,683
31 Aug 21	4.17000 +0.07	4.22	4.06	4.10	56,410
30 Aug 21	4.10000 -0.12	4.22	4.10	4.20	38,447
27 Aug 21	4.22000 +0.07	4.27	4.15	4.15	71,889
26 Aug 21	4.15000 -0.03	4.18	4.11	4.15	33,106
25 Aug 21	4.18000 -0.01	4.28	4.16	4.23	39,614
24 Aug 21	4.19000 +0.11	4.25	4.14	4.14	91,978
23 Aug 21	4.08000 +0.16	4.09	3.96	4.01	71,263
20 Aug 21	3.92000 +0.02	3.94	3.81	3.90	44,706
19 Aug 21	3.90000 -0.12	4.03	3.85	4.00	101,449
18 Aug 21	4.02000 +0.06	4.10	3.93	3.98	76,829
17 Aug 21	3.96000 -0.03	4.01	3.90	3.96	139,991
16 Aug 21	3.99000 -0.05	4.05	3.97	4.01	99,403
13 Aug 21	4.04000 -0.20	4.21	4.02	4.20	265,764
12 Aug 21	4.24000 -0.29	4.41	4.20	4.41	226,315
11 Aug 21	4.53000 +0.03	4.56	4.47	4.48	45,098
10 Aug 21	4.50000 +0.08	4.52	4.41	4.42	34,331
09 Aug 21	4.42000 +0.02	4.43	4.32	4.39	46,950
06 Aug 21	4.40000 -0.07	4.48	4.39	4.45	47,322
05 Aug 21	4.47000 +0.05	4.50	4.39	4.42	37,161
04 Aug 21	4.42000 -0.08	4.48	4.37	4.48	43,037
03 Aug 21	4.50000 -0.10	4.64	4.47	4.61	32,368
30 Jul 21	4.60000 -0.05	4.70	4.59	4.63	64,971
29 Jul 21	4.65000 +0.04	4.66	4.60	4.61	63,741
28 Jul 21	4.61000 +0.02	4.66	4.54	4.62	61,985
27 Jul 21	4.59000 +0.05	4.62	4.54	4.55	123,735
26 Jul 21	4.54000 +0.04	4.57	4.49	4.50	28,183
23 Jul 21	4.50000 -0.04	4.57	4.43	4.56	45,549
22 Jul 21	4.54000 -0.05	4.63	4.52	4.56	36,956
21 Jul 21	4.59000 +0.13	4.64	4.49	4.49	60,630
20 Jul 21	4.46000 +0.23	4.47	4.21	4.28	72,565
19 Jul 21	4.23000 -0.18	4.25	4.01	4.25	195,455
16 Jul 21	4.41000 -0.14	4.60	4.39	4.60	83,551
15 Jul 21	4.55000 +0.03	4.61	4.50	4.51	67,901
14 Jul 21	4.52000 -0.10	4.68	4.51	4.63	75,881
13 Jul 21	4.62000 -0.10	4.70	4.62	4.69	39,174
12 Jul 21	4.72000 -0.05	4.74	4.65	4.71	28,574
09 Jul 21	4.77000 +0.09	4.79	4.69	4.73	26,091
08 Jul 21	4.68000 -0.04	4.71	4.51	4.59	66,781
07 Jul 21	4.72000 -0.11	4.90	4.69	4.83	47,218
06 Jul 21	4.83000 -0.02	4.99	4.82	4.87	91,027
05 Jul 21	4.85000 +0.16	4.88	4.70	4.70	43,938
02 Jul 21	4.69000 -0.06	4.76	4.66	4.75	39,449
30 Jun 21	4.75000 +0.12	4.75	4.58	4.60	60,834
29 Jun 21	4.63000 +0.01	4.63	4.53	4.61	57,221
28 Jun 21	4.62000 -0.07	4.72	4.57	4.68	63,079
25 Jun 21	4.69000 -0.05	4.73	4.68	4.73	49,158
24 Jun 21	4.74000 -0.02	4.79	4.69	4.78	36,573
23 Jun 21	4.76000 +0.04	4.76	4.69	4.76	72,460
22 Jun 21	4.72000 -0.01	4.78	4.64	4.78	70,995
21 Jun 21	4.73000 -0.12	4.83	4.68	4.83	110,628
18 Jun 21	4.85000 -0.12	4.93	4.82	4.93	174,298
17 Jun 21	4.97000 -0.02	5.03	4.90	4.99	63,840
16 Jun 21	4.99000 +0.04	5.02	4.81	4.91	85,800
15 Jun 21	4.95000 -0.01	5.02	4.93	4.99	36,395
14 Jun 21	4.96000 -0.13	5.10	4.91	5.10	97,711
11 Jun 21	5.09000 +0.06	5.15	5.06	5.08	94,220
10 Jun 21	5.03000 -0.04	5.09	5.01	5.09	61,269
09 Jun 21	5.07000 +0.06	5.07	4.96	5.04	102,575
08 Jun 21	5.01000 +0.12	5.01	4.90	4.92	130,492
07 Jun 21	4.89000 +0.04	4.92	4.83	4.90	29,340
04 Jun 21	4.85000 +0.00	4.88	4.84	4.86	68,463
03 Jun 21	4.85000 +0.10	4.88	4.71	4.72	134,389
02 Jun 21	4.75000 -0.06	4.84	4.68	4.79	144,661
01 Jun 21	4.81000 -0.04	4.91	4.68	4.90	122,007
31 May 21	4.85000 +0.17	4.85	4.61	4.70	109,053
28 May 21	4.68000 -0.37	5.10	4.62	5.08	236,828
27 May 21	5.05000 +0.14	5.22	4.96	4.96	243,239
26 May 21	4.91000 +0.24	4.93	4.63	4.66	109,599
25 May 21	4.67000 +0.34	4.67	4.37	4.37	155,574
21 May 21	4.33000 -0.03	4.36	4.27	4.36	44,459
20 May 21	4.36000 -0.01	4.42	4.29	4.35	50,773
19 May 21	4.37000 -0.04	4.39	4.22	4.36	81,396
18 May 21	4.41000 -0.03	4.47	4.37	4.43	44,849
17 May 21	4.44000 -0.02	4.53	4.40	4.48	73,943
14 May 21	4.46000 +0.17	4.52	4.34	4.35	108,309
13 May 21	4.29000 -0.06	4.40	4.28	4.30	55,265
12 May 21	4.35000 -0.03	4.42	4.33	4.34	47,221
11 May 21	4.38000 -0.02	4.39	4.29	4.33	49,102
10 May 21	4.40000 -0.04	4.48	4.40	4.43	37,782
07 May 21	4.44000 +0.05	4.46	4.35	4.40	62,977
06 May 21	4.39000 +0.07	4.40	4.21	4.33	67,865
05 May 21	4.32000 +0.03	4.36	4.30	4.35	52,064
04 May 21	4.29000 -0.11	4.38	4.25	4.37	88,528
03 May 21	4.40000 +0.06	4.44	4.36	4.37	67,206
30 Apr 21	4.34000 +0.06	4.36	4.23	4.23	68,310
29 Apr 21	4.28000 -0.07	4.40	4.27	4.34	44,143
28 Apr 21	4.35000 +0.03	4.35	4.28	4.34	23,897
27 Apr 21	4.32000 +0.04	4.37	4.25	4.30	33,229
26 Apr 21	4.28000 +0.00	4.31	4.21	4.30	59,116
23 Apr 21	4.28000 +0.09	4.28	4.15	4.19	62,337
22 Apr 21	4.19000 +0.11	4.25	4.10	4.12	126,631
21 Apr 21	4.08000 +0.06	4.14	3.85	4.00	88,284
20 Apr 21	4.02000 -0.16	4.11	3.93	4.11	179,092
19 Apr 21	4.18000 -0.16	4.31	4.13	4.28	102,443
16 Apr 21	4.34000 -0.03	4.37	4.27	4.36	76,079
15 Apr 21	4.37000 -0.10	4.48	4.35	4.48	64,847
14 Apr 21	4.47000 -0.05	4.55	4.44	4.54	62,244
13 Apr 21	4.52000 +0.03	4.62	4.44	4.62	99,650
12 Apr 21	4.49000 -0.02	4.57	4.48	4.52	60,753
09 Apr 21	4.51000 -0.07	4.59	4.51	4.55	54,156
08 Apr 21	4.58000 -0.03	4.64	4.49	4.62	90,920
07 Apr 21	4.61000 -0.03	4.71	4.59	4.66	75,113
06 Apr 21	4.64000 -0.12	4.75	4.62	4.74	85,706
05 Apr 21	4.76000 +0.14	4.78	4.63	4.65	89,574
01 Apr 21	4.62000 +0.07	4.63	4.50	4.55	48,240
31 Mar 21	4.55000 -0.02	4.63	4.51	4.58	41,567
30 Mar 21	4.57000 +0.12	4.60	4.44	4.44	63,615
29 Mar 21	4.45000 -0.04	4.53	4.42	4.51	44,684
26 Mar 21	4.49000 -0.07	4.60	4.44	4.60	53,105
25 Mar 21	4.56000 +0.10	4.59	4.34	4.41	95,023
24 Mar 21	4.46000 -0.02	4.62	4.43	4.55	87,084
23 Mar 21	4.48000 -0.21	4.69	4.42	4.64	171,225
22 Mar 21	4.69000 -0.07	4.76	4.62	4.76	86,515
19 Mar 21	4.76000 +0.23	4.77	4.51	4.52	160,526
18 Mar 21	4.53000 -0.20	4.77	4.52	4.70	209,203
17 Mar 21	4.73000 -0.28	4.91	4.52	4.65	538,642
16 Mar 21	5.01000 -0.21	5.26	5.00	5.26	115,537
15 Mar 21	5.22000 +0.07	5.34	5.15	5.15	131,977
12 Mar 21	5.15000 +0.04	5.15	5.02	5.10	121,876
11 Mar 21	5.11000 +0.24	5.13	4.86	4.87	231,817
10 Mar 21	4.87000 +0.07	4.92	4.81	4.81	138,976
09 Mar 21	4.80000 -0.10	4.93	4.78	4.90	113,594
08 Mar 21	4.90000 +0.22	4.94	4.68	4.79	166,253
05 Mar 21	4.68000 -0.09	4.82	4.48	4.77	172,696
04 Mar 21	4.77000 -0.14	4.99	4.53	4.99	246,188
03 Mar 21	4.91000 +0.45	5.00	4.51	4.51	368,827
02 Mar 21	4.46000 +0.05	4.51	4.42	4.49	198,331
01 Mar 21	4.41000 +0.21	4.45	4.31	4.39	169,161
26 Feb 21	4.20000 +0.00	4.27	4.02	4.16	142,748
25 Feb 21	4.20000 -0.06	4.39	4.16	4.37	197,456
24 Feb 21	4.26000 +0.22	4.32	4.05	4.05	290,883
23 Feb 21	4.04000 +0.04	4.05	3.82	4.00	338,139
22 Feb 21	4.00000 +0.27	4.02	3.77	3.79	267,044
19 Feb 21	3.73000 -0.01	3.85	3.66	3.70	169,574
18 Feb 21	3.74000 -0.06	3.79	3.65	3.77	122,303
17 Feb 21	3.80000 +0.01	3.83	3.70	3.78	95,894
16 Feb 21	3.79000 +0.27	3.83	3.61	3.61	204,410
12 Feb 21	3.52000 +0.12	3.54	3.41	3.41	116,334
11 Feb 21	3.40000 -0.02	3.45	3.38	3.42	62,879
10 Feb 21	3.42000 +0.02	3.45	3.37	3.40	111,368
09 Feb 21	3.40000 -0.04	3.44	3.32	3.44	89,985
08 Feb 21	3.44000 +0.03	3.48	3.41	3.45	81,061
05 Feb 21	3.41000 +0.00	3.44	3.40	3.40	53,961
04 Feb 21	3.41000 +0.02	3.44	3.36	3.41	60,201
03 Feb 21	3.39000 +0.08	3.40	3.33	3.34	64,454
02 Feb 21	3.31000 +0.06	3.36	3.27	3.28	63,610
01 Feb 21	3.25000 -0.01	3.30	3.16	3.24	118,334
29 Jan 21	3.26000 -0.09	3.37	3.16	3.37	123,580
28 Jan 21	3.35000 +0.15	3.40	3.23	3.24	66,205
27 Jan 21	3.20000 -0.13	3.31	3.18	3.26	83,429
26 Jan 21	3.33000 -0.02	3.43	3.27	3.34	98,050
25 Jan 21	3.35000 -0.09	3.43	3.29	3.40	143,565
22 Jan 21	3.44000 -0.08	3.56	3.40	3.50	175,865
21 Jan 21	3.52000 -0.09	3.62	3.50	3.62	103,487
20 Jan 21	3.61000 +0.00	3.66	3.59	3.62	93,999
19 Jan 21	3.61000 -0.03	3.67	3.61	3.65	60,691
18 Jan 21	3.64000 -0.04	3.71	3.64	3.65	51,118
15 Jan 21	3.68000 -0.14	3.81	3.66	3.80	126,945
14 Jan 21	3.82000 +0.14	3.86	3.69	3.69	129,156
13 Jan 21	3.68000 -0.15	3.83	3.67	3.83	78,835
12 Jan 21	3.83000 +0.04	3.87	3.73	3.78	44,971
11 Jan 21	3.79000 -0.05	3.82	3.73	3.77	55,261
08 Jan 21	3.84000 -0.07	3.99	3.77	3.99	70,072
07 Jan 21	3.91000 +0.08	3.98	3.87	3.87	72,645
06 Jan 21	3.83000 +0.09	3.92	3.73	3.79	119,679
05 Jan 21	3.74000 +0.13	3.79	3.61	3.61	104,680
04 Jan 21	3.61000 -0.09	3.74	3.56	3.71	131,052
31 Dec 20	3.70000 +0.00	3.74	3.61	3.70	59,782
30 Dec 20	3.70000 +0.10	3.74	3.58	3.58	65,449
29 Dec 20	3.60000 -0.05	3.63	3.51	3.57	99,279
24 Dec 20	3.65000 -0.01	3.69	3.58	3.66	45,519
23 Dec 20	3.66000 +0.10	3.70	3.53	3.55	90,891
22 Dec 20	3.56000 -0.09	3.64	3.46	3.60	105,128
21 Dec 20	3.65000 -0.10	3.68	3.36	3.36	163,317
18 Dec 20	3.75000 -0.13	3.88	3.72	3.88	128,007
17 Dec 20	3.88000 -0.03	3.96	3.86	3.95	75,153
16 Dec 20	3.91000 -0.22	4.13	3.90	4.13	106,670
15 Dec 20	4.13000 +0.00	4.18	4.02	4.14	64,073
14 Dec 20	4.13000 +0.02	4.22	4.10	4.10	92,557
11 Dec 20	4.11000 -0.04	4.18	4.02	4.10	136,335
10 Dec 20	4.15000 -0.05	4.23	4.07	4.12	93,754
09 Dec 20	4.20000 -0.15	4.39	4.12	4.33	194,102
08 Dec 20	4.35000 -0.10	4.48	4.26	4.41	126,393
07 Dec 20	4.45000 -0.03	4.51	4.34	4.46	100,068
04 Dec 20	4.48000 +0.12	4.50	4.39	4.41	149,738
03 Dec 20	4.36000 +0.08	4.42	4.30	4.30	143,818
02 Dec 20	4.28000 +0.01	4.30	4.19	4.26	86,085
01 Dec 20	4.27000 -0.02	4.42	4.23	4.36	94,750
30 Nov 20	4.29000 -0.13	4.47	4.21	4.47	152,751
27 Nov 20	4.42000 +0.14	4.49	4.29	4.29	128,430
26 Nov 20	4.28000 +0.04	4.37	4.24	4.25	78,226
25 Nov 20	4.24000 -0.14	4.35	4.15	4.35	188,801
24 Nov 20	4.38000 +0.20	4.47	4.21	4.24	270,797
23 Nov 20	4.18000 +0.10	4.24	4.12	4.13	188,325
20 Nov 20	4.08000 -0.11	4.24	4.06	4.20	218,534
19 Nov 20	4.19000 +0.06	4.26	4.10	4.14	226,703
18 Nov 20	4.13000 +0.11	4.35	4.01	4.10	431,093
17 Nov 20	4.02000 +0.17	4.10	3.73	3.78	403,931
16 Nov 20	3.85000 +0.31	3.89	3.68	3.68	451,899
13 Nov 20	3.54000 +0.18	3.57	3.34	3.34	201,087
12 Nov 20	3.36000 -0.23	3.55	3.29	3.54	207,186
11 Nov 20	3.59000 -0.11	3.72	3.23	3.64	351,687
10 Nov 20	3.70000 +0.12	3.74	3.42	3.45	271,392
09 Nov 20	3.58000 +0.57	3.58	3.30	3.38	550,486
06 Nov 20	3.01000 -0.05	3.06	3.01	3.02	50,562
05 Nov 20	3.06000 +0.05	3.08	3.01	3.02	56,629
04 Nov 20	3.01000 -0.04	3.07	2.98	3.07	65,451
03 Nov 20	3.05000 +0.02	3.13	3.00	3.08	75,095
02 Nov 20	3.03000 +0.10	3.08	2.91	2.92	177,936
30 Oct 20	2.93000 -0.08	3.02	2.82	2.98	101,627
29 Oct 20	3.01000 +0.07	3.02	2.84	2.94	193,358
28 Oct 20	2.94000 -0.13	2.97	2.83	2.95	223,062
27 Oct 20	3.07000 +0.02	3.10	2.98	3.00	189,237
26 Oct 20	3.05000 -0.13	3.11	2.80	3.00	441,050
23 Oct 20	3.18000 +0.81	3.23	2.40	2.40	673,931
22 Oct 20	2.37000 +0.11	2.38	2.26	2.26	163,281
21 Oct 20	2.26000 -0.04	2.30	2.26	2.30	41,073
20 Oct 20	2.30000 +0.00	2.32	2.27	2.29	40,735
19 Oct 20	2.30000 -0.01	2.33	2.25	2.25	59,722
16 Oct 20	2.31000 +0.11	2.33	2.18	2.25	76,578
15 Oct 20	2.20000 -0.08	2.25	2.19	2.24	47,415
14 Oct 20	2.28000 +0.02	2.31	2.26	2.26	65,700
13 Oct 20	2.26000 -0.04	2.30	2.24	2.29	97,667
09 Oct 20	2.30000 -0.03	2.37	2.26	2.35	71,256
08 Oct 20	2.33000 +0.05	2.33	2.27	2.31	41,748
07 Oct 20	2.28000 +0.07	2.30	2.23	2.25	72,244
06 Oct 20	2.21000 +0.02	2.27	2.18	2.20	50,144
05 Oct 20	2.19000 +0.02	2.19	2.16	2.18	43,158
02 Oct 20	2.17000 -0.03	2.20	2.12	2.18	65,336
01 Oct 20	2.20000 -0.01	2.22	2.17	2.22	54,026
30 Sep 20	2.21000 +0.00	2.25	2.19	2.22	74,864
29 Sep 20	2.21000 -0.05	2.26	2.18	2.26	74,526
28 Sep 20	2.26000 -0.02	2.29	2.23	2.29	61,232
25 Sep 20	2.28000 +0.06	2.30	2.22	2.30	117,766
24 Sep 20	2.22000 -0.09	2.30	2.18	2.30	120,818
23 Sep 20	2.31000 -0.07	2.41	2.30	2.41	76,547
22 Sep 20	2.38000 -0.03	2.43	2.37	2.40	75,219
21 Sep 20	2.41000 -0.10	2.49	2.36	2.49	121,756
18 Sep 20	2.51000 -0.07	2.56	2.51	2.56	114,216
17 Sep 20	2.58000 -0.02	2.61	2.53	2.56	61,398
16 Sep 20	2.60000 +0.07	2.69	2.50	2.52	177,822
15 Sep 20	2.53000 +0.01	2.55	2.48	2.54	67,219
14 Sep 20	2.52000 +0.00	2.57	2.51	2.51	42,584
11 Sep 20	2.52000 -0.06	2.58	2.50	2.58	66,789
10 Sep 20	2.58000 -0.01	2.63	2.55	2.59	61,826
09 Sep 20	2.59000 -0.01	2.61	2.57	2.60	48,380
08 Sep 20	2.60000 -0.04	2.63	2.57	2.59	40,757
04 Sep 20	2.64000 +0.01	2.65	2.55	2.63	96,931
03 Sep 20	2.63000 -0.01	2.77	2.61	2.61	152,365
02 Sep 20	2.64000 +0.02	2.66	2.60	2.63	70,574
01 Sep 20	2.62000 -0.08	2.70	2.62	2.65	77,987
31 Aug 20	2.70000 -0.06	2.80	2.65	2.80	124,828
28 Aug 20	2.76000 +0.14	2.80	2.64	2.65	145,883
27 Aug 20	2.62000 +0.09	2.69	2.54	2.55	119,542
26 Aug 20	2.53000 -0.04	2.62	2.53	2.57	45,186
25 Aug 20	2.57000 -0.06	2.71	2.53	2.65	99,698
24 Aug 20	2.63000 +0.22	2.65	2.45	2.46	132,219
21 Aug 20	2.41000 -0.15	2.55	2.40	2.55	207,160
20 Aug 20	2.56000 -0.04	2.60	2.52	2.60	73,669
19 Aug 20	2.60000 -0.01	2.64	2.57	2.61	72,041
18 Aug 20	2.61000 -0.03	2.69	2.60	2.65	79,241
17 Aug 20	2.64000 -0.09	2.76	2.61	2.75	125,355
14 Aug 20	2.73000 -0.09	2.86	2.71	2.82	160,629
13 Aug 20	2.82000 +0.31	2.96	2.70	2.74	375,854
12 Aug 20	2.51000 -0.06	2.64	2.46	2.61	106,260
11 Aug 20	2.57000 +0.17	2.64	2.47	2.47	230,094
10 Aug 20	2.40000 +0.10	2.40	2.30	2.32	110,619
07 Aug 20	2.30000 -0.02	2.31	2.27	2.31	102,562
06 Aug 20	2.32000 +0.00	2.37	2.29	2.34	122,772
05 Aug 20	2.32000 +0.00	2.36	2.28	2.32	117,785
04 Aug 20	2.32000 -0.04	2.37	2.31	2.36	95,159
31 Jul 20	2.36000 -0.04	2.41	2.35	2.40	82,553
30 Jul 20	2.40000 +0.00	2.42	2.34	2.38	88,063
29 Jul 20	2.40000 +0.00	2.46	2.38	2.44	53,645
28 Jul 20	2.40000 +0.03	2.44	2.33	2.35	85,553
27 Jul 20	2.37000 -0.08	2.44	2.35	2.43	136,965
24 Jul 20	2.45000 -0.03	2.49	2.40	2.48	175,206
23 Jul 20	2.48000 +0.00	2.49	2.42	2.48	190,920
22 Jul 20	2.48000 -0.06	2.55	2.46	2.51	125,897
21 Jul 20	2.54000 -0.01	2.62	2.52	2.56	100,966
20 Jul 20	2.55000 -0.04	2.62	2.53	2.61	54,044
17 Jul 20	2.59000 -0.10	2.75	2.59	2.71	94,151
16 Jul 20	2.69000 -0.09	2.73	2.66	2.71	72,817
15 Jul 20	2.78000 +0.33	2.80	2.52	2.53	216,532
14 Jul 20	2.45000 -0.07	2.53	2.45	2.51	142,730
13 Jul 20	2.52000 -0.03	2.63	2.51	2.60	83,364
10 Jul 20	2.55000 +0.07	2.63	2.47	2.48	97,804
09 Jul 20	2.48000 -0.10	2.60	2.47	2.58	107,912
08 Jul 20	2.58000 -0.08	2.68	2.53	2.67	97,233
07 Jul 20	2.66000 -0.16	2.82	2.66	2.82	126,440
06 Jul 20	2.82000 -0.08	2.92	2.82	2.90	93,609
03 Jul 20	2.90000 +0.01	2.91	2.83	2.91	52,051
02 Jul 20	2.89000 -0.09	3.05	2.87	2.98	170,040
30 Jun 20	2.98000 -0.02	3.00	2.82	2.99	181,148
29 Jun 20	3.00000 +0.07	3.04	2.89	2.97	168,832
26 Jun 20	2.93000 -0.13	3.06	2.91	3.06	128,969
25 Jun 20	3.06000 -0.04	3.15	3.01	3.03	92,080
24 Jun 20	3.10000 -0.20	3.25	3.07	3.24	200,083
23 Jun 20	3.30000 -0.01	3.41	3.24	3.34	123,307
22 Jun 20	3.31000 -0.03	3.36	3.27	3.34	97,505
19 Jun 20	3.34000 -0.05	3.43	3.26	3.40	740,803
18 Jun 20	3.39000 -0.07	3.49	3.33	3.40	104,521
17 Jun 20	3.46000 -0.06	3.51	3.42	3.50	74,505
16 Jun 20	3.52000 +0.16	3.61	3.44	3.55	221,116
15 Jun 20	3.36000 -0.18	3.44	3.21	3.38	320,228
12 Jun 20	3.54000 +0.24	3.66	3.36	3.50	291,836
11 Jun 20	3.30000 -0.41	3.54	3.28	3.43	419,204
10 Jun 20	3.71000 -0.18	3.94	3.55	3.89	359,165
09 Jun 20	3.89000 -0.41	4.06	3.76	4.00	511,446
08 Jun 20	4.30000 +0.58	4.34	3.85	3.89	586,013
05 Jun 20	3.72000 +0.34	3.80	3.60	3.66	416,814
04 Jun 20	3.38000 +0.10	3.57	3.30	3.34	448,827
03 Jun 20	3.28000 +0.28	3.35	3.05	3.05	364,464
02 Jun 20	3.00000 +0.12	3.02	2.89	2.92	146,062
01 Jun 20	2.88000 +0.03	2.97	2.82	2.85	119,567
29 May 20	2.85000 -0.04	2.89	2.82	2.89	107,622
28 May 20	2.89000 -0.03	3.02	2.87	2.95	158,817
27 May 20	2.92000 -0.02	3.04	2.81	3.01	168,781
26 May 20	2.94000 +0.15	2.95	2.82	2.85	206,851
25 May 20	2.79000 +0.01	2.84	2.72	2.80	84,173
22 May 20	2.78000 -0.05	2.82	2.71	2.82	114,637
21 May 20	2.83000 -0.09	2.96	2.74	2.96	162,619
20 May 20	2.92000 +0.17	2.96	2.81	2.86	205,484
19 May 20	2.75000 +0.36	2.83	2.61	2.80	454,083
15 May 20	2.39000 -0.18	2.61	2.36	2.49	267,188
14 May 20	2.57000 +0.05	2.63	2.30	2.40	233,229
13 May 20	2.52000 -0.31	2.81	2.50	2.81	242,954
12 May 20	2.83000 -0.12	2.99	2.79	2.95	183,600
11 May 20	2.95000 -0.10	3.03	2.95	3.01	100,313
08 May 20	3.05000 +0.16	3.08	2.91	2.97	167,900
07 May 20	2.89000 +0.01	2.99	2.89	2.91	115,148
06 May 20	2.88000 -0.07	2.99	2.87	2.97	163,988
05 May 20	2.95000 -0.11	3.23	2.91	3.09	276,233
04 May 20	3.06000 -0.34	3.18	2.91	3.11	280,243
01 May 20	3.40000 -0.10	3.45	3.26	3.35	212,193
30 Apr 20	3.50000 -0.30	3.85	3.48	3.85	654,057
29 Apr 20	3.80000 +0.37	3.96	3.56	3.58	404,664
28 Apr 20	3.43000 +0.36	3.44	3.18	3.21	348,742
27 Apr 20	3.07000 +0.20	3.20	2.85	2.93	309,428
24 Apr 20	2.87000 -0.03	2.93	2.80	2.90	109,500
23 Apr 20	2.90000 +0.01	2.93	2.87	2.91	152,855
22 Apr 20	2.89000 +0.00	2.97	2.87	2.96	108,383
21 Apr 20	2.89000 -0.10	3.01	2.85	2.87	146,175
20 Apr 20	2.99000 +0.12	3.09	2.80	2.85	280,385
17 Apr 20	2.87000 +0.00	3.08	2.86	3.02	245,455
16 Apr 20	2.87000 -0.17	3.06	2.86	3.06	153,547
15 Apr 20	3.04000 -0.10	3.08	2.99	3.00	135,364
14 Apr 20	3.14000 -0.07	3.34	3.11	3.30	163,732
13 Apr 20	3.21000 -0.02	3.36	2.93	3.30	199,385
09 Apr 20	3.23000 +0.05	3.70	3.03	3.36	459,515
08 Apr 20	3.18000 +0.55	3.20	2.70	2.72	364,681
07 Apr 20	2.63000 +0.34	2.78	2.43	2.50	399,809
06 Apr 20	2.29000 -0.26	2.53	2.16	2.41	581,857
03 Apr 20	2.55000 -0.10	2.69	2.42	2.69	145,834
02 Apr 20	2.65000 -0.05	2.85	2.62	2.74	140,946
01 Apr 20	2.70000 -0.24	2.85	2.62	2.85	167,706
31 Mar 20	2.94000 -0.11	3.11	2.90	3.05	217,022
30 Mar 20	3.05000 -0.27	3.29	3.03	3.27	221,562
27 Mar 20	3.32000 -0.58	3.58	3.10	3.57	228,234
26 Mar 20	3.90000 +0.38	4.34	3.64	3.64	445,653
25 Mar 20	3.52000 +0.78	3.91	2.88	2.98	445,954
24 Mar 20	2.74000 +0.63	2.76	2.30	2.30	229,176
23 Mar 20	2.11000 -0.26	2.52	2.05	2.40	231,681
20 Mar 20	2.37000 -0.13	3.10	2.21	2.82	457,301
19 Mar 20	2.50000 +0.33	2.76	2.00	2.18	264,529
18 Mar 20	2.17000 -0.33	2.38	1.80	2.38	351,512
17 Mar 20	2.50000 -0.80	3.30	2.36	3.29	340,517
16 Mar 20	3.30000 -0.91	4.05	3.25	3.95	286,928
13 Mar 20	4.21000 +0.19	4.64	4.07	4.10	367,673
12 Mar 20	4.02000 -1.05	4.59	3.92	4.50	249,919
11 Mar 20	5.07000 -0.64	5.70	5.04	5.70	163,199
10 Mar 20	5.71000 +0.41	5.74	5.22	5.50	218,608
09 Mar 20	5.30000 -0.68	5.67	4.81	5.34	302,677
06 Mar 20	5.98000 +0.06	6.15	5.75	5.81	154,296
05 Mar 20	5.92000 -0.48	6.44	5.86	6.44	291,079
04 Mar 20	6.40000 -0.03	6.55	6.39	6.51	98,543
03 Mar 20	6.43000 -0.09	6.65	6.36	6.59	136,074
02 Mar 20	6.52000 +0.03	6.54	6.25	6.54	156,278
28 Feb 20	6.49000 -0.19	6.64	6.23	6.35	275,561
27 Feb 20	6.68000 +0.08	6.76	6.22	6.41	256,288
26 Feb 20	6.60000 -0.06	6.85	6.42	6.42	185,818
25 Feb 20	6.66000 -0.31	7.04	6.65	6.99	238,436
24 Feb 20	6.97000 -0.60	7.26	6.90	7.15	300,637
21 Feb 20	7.57000 -0.17	7.74	7.57	7.74	79,115
20 Feb 20	7.74000 +0.00	7.76	7.70	7.71	42,682
19 Feb 20	7.74000 +0.00	7.78	7.70	7.75	70,262
18 Feb 20	7.74000 -0.08	7.86	7.72	7.84	57,821
14 Feb 20	7.82000 -0.10	7.95	7.82	7.92	67,491
13 Feb 20	7.92000 -0.03	7.96	7.88	7.96	57,880
12 Feb 20	7.95000 -0.02	7.98	7.92	7.97	34,613
11 Feb 20	7.97000 +0.06	8.00	7.92	7.92	27,244
10 Feb 20	7.91000 -0.05	7.95	7.86	7.91	37,252
07 Feb 20	7.96000 -0.08	8.00	7.90	8.00	36,686
06 Feb 20	8.04000 +0.06	8.10	7.99	8.00	33,465
05 Feb 20	7.98000 +0.09	8.00	7.90	7.94	31,733
04 Feb 20	7.89000 +0.16	7.98	7.79	7.80	39,270
03 Feb 20	7.73000 -0.08	7.79	7.70	7.70	95,384
31 Jan 20	7.81000 -0.14	7.95	7.73	7.95	64,401
30 Jan 20	7.95000 -0.13	8.02	7.90	8.02	57,034
29 Jan 20	8.08000 +0.05	8.17	8.06	8.09	34,513
28 Jan 20	8.03000 +0.16	8.07	7.90	7.91	47,592
27 Jan 20	7.87000 -0.20	7.99	7.83	7.99	69,090
24 Jan 20	8.07000 -0.08	8.26	8.03	8.18	69,202
23 Jan 20	8.15000 -0.11	8.25	8.13	8.25	48,323
22 Jan 20	8.26000 +0.09	8.32	8.20	8.22	37,954
21 Jan 20	8.17000 -0.22	8.38	8.13	8.38	66,066
20 Jan 20	8.39000 -0.01	8.42	8.31	8.39	31,074
17 Jan 20	8.40000 +0.09	8.45	8.32	8.33	51,589
16 Jan 20	8.31000 +0.08	8.31	8.25	8.25	63,828
15 Jan 20	8.23000 -0.02	8.27	8.11	8.23	27,138
14 Jan 20	8.25000 +0.08	8.30	8.15	8.15	50,711
13 Jan 20	8.17000 +0.01	8.20	8.13	8.20	41,354
10 Jan 20	8.16000 +0.04	8.20	8.13	8.13	23,312
09 Jan 20	8.12000 +0.08	8.15	8.03	8.03	35,350
08 Jan 20	8.04000 +0.10	8.10	7.94	7.94	34,313
07 Jan 20	7.94000 -0.05	8.00	7.92	7.95	31,876
06 Jan 20	7.99000 -0.07	8.03	7.96	8.03	28,642
03 Jan 20	8.06000 -0.03	8.08	7.99	8.04	27,472
02 Jan 20	8.09000 +0.00	8.15	8.01	8.10	24,599
31 Dec 19	8.09000 -0.02	8.11	7.97	8.10	41,211
30 Dec 19	8.11000 -0.10	8.19	8.11	8.19	29,963
27 Dec 19	8.21000 -0.02	8.25	8.18	8.25	28,899
24 Dec 19	8.23000 +0.06	8.29	8.18	8.18	29,678
23 Dec 19	8.17000 -0.06	8.24	8.16	8.23	33,173
20 Dec 19	8.23000 +0.06	8.24	8.18	8.20	46,983
19 Dec 19	8.17000 -0.02	8.24	8.16	8.21	31,368
18 Dec 19	8.19000 +0.08	8.27	8.08	8.08	64,187
17 Dec 19	8.11000 -0.01	8.12	8.05	8.10	29,454
16 Dec 19	8.12000 +0.00	8.12	8.03	8.06	40,966
13 Dec 19	8.12000 +0.19	8.15	7.96	8.00	56,270
12 Dec 19	7.93000 -0.03	8.02	7.93	7.96	27,354
11 Dec 19	7.96000 -0.06	8.04	7.93	8.02	26,872
10 Dec 19	8.02000 +0.02	8.10	7.97	7.97	25,984
09 Dec 19	8.00000 -0.02	8.07	7.97	8.00	36,050
06 Dec 19	8.02000 +0.01	8.09	8.02	8.02	41,982
05 Dec 19	8.01000 +0.01	8.03	7.90	8.01	30,362
04 Dec 19	8.00000 +0.08	8.03	7.93	7.93	16,376
03 Dec 19	7.92000 -0.04	7.97	7.77	7.91	39,913
02 Dec 19	7.96000 -0.09	8.07	7.96	8.07	23,465
29 Nov 19	8.05000 -0.07	8.13	7.98	8.13	38,511
28 Nov 19	8.12000 -0.01	8.14	8.07	8.10	21,575
27 Nov 19	8.13000 -0.03	8.23	8.11	8.15	28,621
26 Nov 19	8.16000 +0.03	8.20	8.14	8.17	30,072
25 Nov 19	8.13000 +0.08	8.17	8.05	8.08	60,103
22 Nov 19	8.05000 +0.16	8.09	7.88	7.90	50,236
21 Nov 19	7.89000 -0.01	7.93	7.88	7.91	24,561
20 Nov 19	7.90000 +0.00	7.93	7.84	7.86	25,379
19 Nov 19	7.90000 -0.07	8.02	7.86	7.96	49,071
18 Nov 19	7.97000 -0.19	8.12	7.84	8.12	102,111
15 Nov 19	8.16000 -0.04	8.30	8.12	8.22	91,851
14 Nov 19	8.20000 +0.05	8.20	8.01	8.09	80,028
13 Nov 19	8.15000 +0.02	8.17	8.06	8.13	39,407
12 Nov 19	8.13000 +0.05	8.18	8.07	8.08	34,941
11 Nov 19	8.08000 +0.05	8.10	7.99	8.00	24,257
08 Nov 19	8.03000 -0.07	8.11	7.99	8.06	47,927
07 Nov 19	8.10000 +0.04	8.15	8.05	8.06	29,395
06 Nov 19	8.06000 +0.04	8.09	7.98	8.00	26,437
05 Nov 19	8.02000 +0.14	8.11	7.87	7.90	94,355
04 Nov 19	7.88000 +0.01	7.91	7.85	7.90	25,349
01 Nov 19	7.87000 +0.06	7.92	7.81	7.82	21,951
31 Oct 19	7.81000 -0.02	7.81	7.74	7.79	17,952
30 Oct 19	7.83000 +0.02	7.90	7.80	7.80	33,218
29 Oct 19	7.81000 +0.10	7.83	7.69	7.70	34,283
28 Oct 19	7.71000 -0.03	7.80	7.70	7.78	21,943
25 Oct 19	7.74000 +0.03	7.79	7.68	7.71	23,984
24 Oct 19	7.71000 +0.01	7.78	7.70	7.70	23,878
23 Oct 19	7.70000 -0.01	7.77	7.68	7.71	15,433
22 Oct 19	7.71000 -0.02	7.76	7.68	7.73	22,742
21 Oct 19	7.73000 +0.07	7.75	7.66	7.67	23,285
18 Oct 19	7.66000 -0.03	7.75	7.66	7.70	34,954
17 Oct 19	7.69000 +0.01	7.78	7.69	7.71	40,196
16 Oct 19	7.68000 +0.00	7.71	7.65	7.67	46,477
15 Oct 19	7.68000 +0.00	7.73	7.64	7.68	35,319
11 Oct 19	7.68000 +0.06	7.78	7.61	7.63	52,952
10 Oct 19	7.62000 +0.02	7.64	7.55	7.56	28,996
09 Oct 19	7.60000 +0.11	7.63	7.48	7.49	36,774
08 Oct 19	7.49000 -0.07	7.54	7.48	7.52	25,715
07 Oct 19	7.56000 +0.00	7.59	7.51	7.55	21,994
04 Oct 19	7.56000 +0.04	7.56	7.46	7.54	29,542
03 Oct 19	7.52000 +0.01	7.54	7.42	7.51	50,982
02 Oct 19	7.51000 -0.11	7.62	7.49	7.60	70,381
01 Oct 19	7.62000 -0.05	7.70	7.60	7.68	36,770
30 Sep 19	7.67000 +0.01	7.69	7.61	7.65	94,637
27 Sep 19	7.66000 +0.01	7.67	7.59	7.63	25,112
26 Sep 19	7.65000 +0.03	7.69	7.58	7.58	32,105
25 Sep 19	7.62000 +0.09	7.64	7.50	7.50	24,226
24 Sep 19	7.53000 -0.08	7.63	7.51	7.60	24,796
23 Sep 19	7.61000 -0.05	7.65	7.59	7.65	25,211
20 Sep 19	7.66000 +0.03	7.70	7.61	7.62	34,688
19 Sep 19	7.63000 +0.05	7.70	7.55	7.55	35,720
18 Sep 19	7.58000 +0.03	7.61	7.53	7.56	36,180
17 Sep 19	7.55000 +0.09	7.56	7.43	7.43	46,200
16 Sep 19	7.46000 -0.09	7.52	7.42	7.52	57,601
13 Sep 19	7.55000 +0.00	7.59	7.52	7.54	28,440
12 Sep 19	7.55000 +0.01	7.59	7.50	7.50	35,709
11 Sep 19	7.54000 +0.06	7.54	7.42	7.48	25,354
10 Sep 19	7.48000 +0.01	7.50	7.41	7.48	42,233
09 Sep 19	7.47000 +0.01	7.57	7.42	7.45	43,626
06 Sep 19	7.46000 +0.07	7.46	7.38	7.39	14,959
05 Sep 19	7.39000 +0.06	7.49	7.36	7.38	42,236
04 Sep 19	7.33000 -0.01	7.44	7.31	7.31	24,201
03 Sep 19	7.34000 -0.08	7.40	7.27	7.38	28,021
30 Aug 19	7.42000 +0.00	7.51	7.34	7.42	37,770
29 Aug 19	7.42000 +0.02	7.42	7.33	7.42	26,435
28 Aug 19	7.40000 +0.04	7.43	7.28	7.34	30,341
27 Aug 19	7.36000 +0.05	7.44	7.32	7.37	116,608
26 Aug 19	7.31000 -0.12	7.54	7.26	7.41	47,948
23 Aug 19	7.43000 -0.11	7.52	7.43	7.52	31,524
22 Aug 19	7.54000 -0.01	7.61	7.46	7.56	29,493
21 Aug 19	7.55000 +0.02	7.65	7.51	7.54	30,274
20 Aug 19	7.53000 -0.08	7.72	7.47	7.60	50,358
19 Aug 19	7.61000 +0.08	7.70	7.53	7.57	49,300
16 Aug 19	7.53000 +0.38	7.58	7.10	7.15	85,615
15 Aug 19	7.15000 -0.12	7.38	7.11	7.28	67,386
14 Aug 19	7.27000 -0.41	7.54	7.04	7.54	190,845
13 Aug 19	7.68000 +0.00	7.74	7.59	7.62	78,374
12 Aug 19	7.68000 -0.13	7.84	7.65	7.76	72,345
09 Aug 19	7.81000 -0.01	7.89	7.75	7.80	53,219
08 Aug 19	7.82000 +0.18	7.84	7.65	7.65	53,687
07 Aug 19	7.64000 -0.05	7.69	7.56	7.65	33,034
06 Aug 19	7.69000 -0.13	7.77	7.55	7.67	61,980
02 Aug 19	7.82000 -0.06	7.88	7.75	7.86	33,830
01 Aug 19	7.88000 +0.06	7.96	7.84	7.86	35,507
31 Jul 19	7.82000 -0.09	7.97	7.79	7.87	37,605
30 Jul 19	7.91000 -0.01	7.92	7.84	7.85	37,301
29 Jul 19	7.92000 -0.04	7.97	7.86	7.94	42,083
26 Jul 19	7.96000 -0.01	7.98	7.93	7.94	12,748
25 Jul 19	7.97000 +0.03	7.97	7.90	7.94	23,306
24 Jul 19	7.94000 +0.01	7.98	7.88	7.90	23,012
23 Jul 19	7.93000 +0.01	7.96	7.90	7.93	15,914
22 Jul 19	7.92000 +0.04	7.96	7.86	7.88	24,894
19 Jul 19	7.88000 +0.01	7.93	7.84	7.88	20,148
18 Jul 19	7.87000 -0.01	7.89	7.81	7.88	21,248
17 Jul 19	7.88000 +0.04	7.88	7.80	7.83	35,484
16 Jul 19	7.84000 -0.01	7.89	7.81	7.83	23,749
15 Jul 19	7.85000 -0.09	7.92	7.81	7.92	27,362
12 Jul 19	7.94000 +0.01	7.95	7.89	7.93	14,405
11 Jul 19	7.93000 -0.04	8.00	7.89	7.94	23,112
10 Jul 19	7.97000 +0.03	8.00	7.90	7.93	20,243
09 Jul 19	7.94000 +0.01	8.00	7.78	7.93	50,278
08 Jul 19	7.93000 -0.11	8.10	7.89	8.02	42,204
05 Jul 19	8.04000 +0.02	8.08	7.97	7.98	30,998
04 Jul 19	8.02000 +0.15	8.02	7.87	7.87	44,317
03 Jul 19	7.87000 +0.12	7.90	7.69	7.75	50,194
02 Jul 19	7.75000 +0.03	7.80	7.65	7.69	31,471
28 Jun 19	7.72000 -0.07	7.78	7.66	7.77	25,748
27 Jun 19	7.79000 +0.04	7.80	7.67	7.67	18,069
26 Jun 19	7.75000 +0.03	7.77	7.66	7.70	14,558
25 Jun 19	7.72000 -0.07	7.81	7.62	7.81	36,712
24 Jun 19	7.79000 -0.05	7.84	7.78	7.84	13,877
21 Jun 19	7.84000 -0.06	7.90	7.79	7.89	51,771
20 Jun 19	7.90000 -0.02	7.97	7.86	7.92	25,535
19 Jun 19	7.92000 +0.01	7.96	7.84	7.89	31,189
18 Jun 19	7.91000 +0.08	7.92	7.82	7.84	42,595
17 Jun 19	7.83000 +0.01	7.83	7.77	7.82	57,488
14 Jun 19	7.82000 +0.01	7.82	7.73	7.81	13,450
13 Jun 19	7.81000 +0.03	7.85	7.73	7.79	31,628
12 Jun 19	7.78000 +0.14	7.82	7.65	7.65	60,541
11 Jun 19	7.64000 +0.10	7.66	7.55	7.56	21,957
10 Jun 19	7.54000 +0.01	7.64	7.53	7.53	56,830
07 Jun 19	7.53000 -0.01	7.60	7.51	7.52	47,424
06 Jun 19	7.54000 +0.01	7.55	7.51	7.53	20,756
05 Jun 19	7.53000 +0.08	7.54	7.44	7.45	20,442
04 Jun 19	7.45000 -0.04	7.59	7.43	7.50	41,743
03 Jun 19	7.49000 +0.03	7.52	7.42	7.42	28,730
31 May 19	7.46000 -0.01	7.54	7.36	7.43	50,805
30 May 19	7.47000 -0.03	7.51	7.41	7.48	34,199
29 May 19	7.50000 -0.10	7.56	7.48	7.56	21,875
28 May 19	7.60000 +0.05	7.64	7.56	7.56	39,650
27 May 19	7.55000 +0.08	7.59	7.42	7.42	32,209
24 May 19	7.47000 +0.08	7.51	7.41	7.42	24,224
23 May 19	7.39000 -0.06	7.45	7.35	7.45	24,745
22 May 19	7.45000 -0.09	7.57	7.45	7.55	29,697
21 May 19	7.54000 +0.07	7.56	7.43	7.46	27,755
17 May 19	7.47000 +0.05	7.51	7.39	7.40	35,836
16 May 19	7.42000 +0.06	7.47	7.33	7.40	28,689
15 May 19	7.36000 +0.04	7.41	7.26	7.31	33,811
14 May 19	7.32000 +0.02	7.34	7.18	7.30	179,711
13 May 19	7.30000 +0.12	7.37	7.12	7.15	81,952
10 May 19	7.18000 -0.11	7.26	7.16	7.26	52,275
09 May 19	7.29000 -0.11	7.40	7.20	7.40	45,459
08 May 19	7.40000 -0.22	7.58	7.34	7.57	76,597
07 May 19	7.62000 +0.04	7.62	7.53	7.56	35,038
06 May 19	7.58000 -0.01	7.60	7.46	7.50	36,857
03 May 19	7.59000 +0.12	7.61	7.47	7.49	46,815
02 May 19	7.47000 -0.03	7.51	7.45	7.51	27,092
01 May 19	7.50000 +0.01	7.53	7.44	7.49	43,441
30 Apr 19	7.49000 +0.07	7.50	7.43	7.46	85,745
29 Apr 19	7.42000 +0.02	7.49	7.37	7.39	56,017
26 Apr 19	7.40000 -0.05	7.49	7.40	7.45	27,401
25 Apr 19	7.45000 +0.19	7.47	7.29	7.31	68,062
24 Apr 19	7.26000 -0.02	7.39	7.25	7.29	61,730
23 Apr 19	7.28000 -0.02	7.35	7.28	7.30	25,195
22 Apr 19	7.30000 -0.03	7.36	7.28	7.32	24,380
18 Apr 19	7.33000 +0.07	7.34	7.25	7.25	21,000
17 Apr 19	7.26000 +0.02	7.34	7.23	7.23	40,446
16 Apr 19	7.24000 +0.04	7.25	7.17	7.22	45,014
15 Apr 19	7.20000 +0.04	7.21	7.16	7.16	16,813
12 Apr 19	7.16000 -0.05	7.23	7.16	7.22	32,704
11 Apr 19	7.21000 -0.01	7.25	7.20	7.23	18,942
10 Apr 19	7.22000 -0.05	7.28	7.21	7.28	23,749
09 Apr 19	7.27000 +0.00	7.29	7.20	7.25	28,851
08 Apr 19	7.27000 -0.15	7.32	7.25	7.31	62,585
05 Apr 19	7.42000 -0.05	7.53	7.37	7.42	61,659
04 Apr 19	7.47000 +0.14	7.48	7.35	7.37	40,397
03 Apr 19	7.33000 +0.03	7.41	7.30	7.30	119,788
02 Apr 19	7.30000 -0.01	7.31	7.20	7.31	28,851
01 Apr 19	7.31000 +0.13	7.34	7.20	7.20	30,807
29 Mar 19	7.18000 -0.01	7.21	7.16	7.18	27,832
28 Mar 19	7.19000 -0.04	7.23	7.17	7.19	41,356
27 Mar 19	7.23000 -0.01	7.25	7.18	7.23	31,081
26 Mar 19	7.24000 +0.05	7.25	7.21	7.24	25,700
25 Mar 19	7.19000 -0.02	7.25	7.12	7.15	40,611
22 Mar 19	7.21000 -0.01	7.24	7.13	7.19	110,810
21 Mar 19	7.22000 +0.05	7.26	7.12	7.17	74,693
20 Mar 19	7.17000 -0.06	7.22	7.16	7.20	27,858
19 Mar 19	7.23000 -0.03	7.30	7.22	7.25	45,645
18 Mar 19	7.26000 -0.04	7.30	7.20	7.29	47,677
15 Mar 19	7.30000 +0.10	7.30	7.12	7.16	83,500
14 Mar 19	7.20000 -0.01	7.21	7.08	7.15	59,434
13 Mar 19	7.21000 -0.06	7.28	7.12	7.20	82,991
12 Mar 19	7.27000 -0.10	7.40	7.22	7.37	52,846
11 Mar 19	7.37000 -0.02	7.45	7.34	7.40	35,172
08 Mar 19	7.39000 -0.03	7.46	7.24	7.34	55,190
07 Mar 19	7.42000 +0.02	7.47	7.33	7.40	68,423
06 Mar 19	7.40000 +0.06	7.49	7.36	7.36	48,967
05 Mar 19	7.34000 -0.11	7.47	7.32	7.41	53,591
04 Mar 19	7.45000 -0.05	7.50	7.37	7.50	52,398
01 Mar 19	7.50000 -0.06	7.58	7.39	7.57	65,696
28 Feb 19	7.56000 -0.11	7.73	7.50	7.65	47,616
27 Feb 19	7.67000 -0.20	7.82	7.65	7.81	72,217
26 Feb 19	7.87000 +0.15	7.93	7.75	7.75	114,649
25 Feb 19	7.72000 +0.08	7.74	7.46	7.67	143,381
22 Feb 19	7.64000 +0.09	7.73	7.57	7.63	68,879
21 Feb 19	7.55000 +0.05	7.62	7.52	7.60	52,687
20 Feb 19	7.50000 +0.01	7.56	7.34	7.56	68,224
19 Feb 19	7.49000 +0.17	7.68	7.32	7.39	99,206
15 Feb 19	7.32000 +0.16	7.36	7.20	7.22	72,276
14 Feb 19	7.16000 +0.11	7.20	7.03	7.05	73,288
13 Feb 19	7.05000 -0.11	7.19	7.05	7.19	50,355
12 Feb 19	7.16000 +0.04	7.24	7.10	7.17	60,621
11 Feb 19	7.12000 +0.01	7.16	7.08	7.12	49,854
08 Feb 19	7.11000 -0.01	7.14	7.03	7.12	42,181
07 Feb 19	7.12000 -0.09	7.27	7.10	7.24	70,220
06 Feb 19	7.21000 -0.11	7.36	7.19	7.33	46,553
05 Feb 19	7.32000 +0.08	7.42	7.18	7.27	59,502
04 Feb 19	7.24000 +0.06	7.28	7.08	7.20	55,986
01 Feb 19	7.18000 +0.08	7.20	7.09	7.13	57,901
31 Jan 19	7.10000 -0.03	7.15	7.07	7.13	130,074
30 Jan 19	7.13000 +0.01	7.19	7.06	7.19	44,429
29 Jan 19	7.12000 -0.03	7.18	7.08	7.17	39,791
28 Jan 19	7.15000 -0.03	7.21	7.15	7.21	52,228
25 Jan 19	7.18000 +0.06	7.21	7.09	7.13	59,287
24 Jan 19	7.12000 +0.14	7.13	6.91	6.99	47,894
23 Jan 19	6.98000 -0.02	7.03	6.90	7.02	56,953
22 Jan 19	7.00000 +0.06	7.03	6.87	6.94	61,446
21 Jan 19	6.94000 +0.14	6.95	6.82	6.84	48,411
18 Jan 19	6.80000 +0.01	6.90	6.74	6.87	67,527
17 Jan 19	6.79000 +0.02	6.83	6.66	6.79	99,519
16 Jan 19	6.77000 -0.26	7.06	6.70	7.06	163,363
15 Jan 19	7.03000 -0.21	7.30	6.97	7.30	185,528
14 Jan 19	7.24000 +0.95	7.36	6.86	7.01	386,649
11 Jan 19	6.29000 +0.12	6.32	6.15	6.22	56,987
10 Jan 19	6.17000 -0.04	6.26	5.94	6.21	65,003
09 Jan 19	6.21000 +0.29	6.25	5.97	6.01	67,234
08 Jan 19	5.92000 +0.02	6.04	5.83	5.97	42,495
07 Jan 19	5.90000 +0.20	5.91	5.68	5.77	50,550
04 Jan 19	5.70000 +0.15	5.72	5.60	5.63	69,715
03 Jan 19	5.55000 -0.17	5.73	5.52	5.73	48,753
02 Jan 19	5.72000 +0.08	5.73	5.43	5.57	60,997
31 Dec 18	5.64000 +0.13	5.72	5.51	5.58	68,163
28 Dec 18	5.51000 +0.26	5.65	5.23	5.27	109,187
27 Dec 18	5.25000 +0.25	5.26	5.03	5.07	124,613
24 Dec 18	5.00000 -0.22	5.20	4.54	5.20	154,814
21 Dec 18	5.22000 -0.28	5.50	5.21	5.50	97,426
20 Dec 18	5.50000 +0.12	5.53	5.33	5.36	62,594
19 Dec 18	5.38000 -0.03	5.59	5.35	5.40	103,546
18 Dec 18	5.41000 +0.09	5.56	5.32	5.32	112,621
17 Dec 18	5.32000 -0.19	5.55	5.28	5.51	112,268
14 Dec 18	5.51000 -0.18	5.67	5.45	5.67	129,924
13 Dec 18	5.69000 +0.00	5.77	5.65	5.72	95,549
12 Dec 18	5.69000 -0.08	5.85	5.69	5.81	62,932
11 Dec 18	5.77000 +0.09	5.94	5.65	5.77	92,124
10 Dec 18	5.68000 -0.37	6.00	5.62	6.00	152,909
07 Dec 18	6.05000 -0.03	6.19	6.00	6.11	40,259
06 Dec 18	6.08000 -0.10	6.16	5.97	6.13	91,108
05 Dec 18	6.18000 -0.10	6.34	6.18	6.27	33,821
04 Dec 18	6.28000 -0.14	6.41	6.24	6.40	61,232
03 Dec 18	6.42000 -0.07	6.55	6.35	6.55	47,041
30 Nov 18	6.49000 +0.04	6.51	6.45	6.47	29,410
29 Nov 18	6.45000 -0.04	6.54	6.41	6.49	31,848
28 Nov 18	6.49000 -0.05	6.64	6.46	6.55	54,853
27 Nov 18	6.54000 +0.10	6.59	6.43	6.43	28,803
26 Nov 18	6.44000 -0.02	6.60	6.39	6.54	55,083
23 Nov 18	6.46000 -0.02	6.55	6.39	6.46	62,596
22 Nov 18	6.48000 +0.07	6.60	6.40	6.40	32,223
21 Nov 18	6.41000 +0.12	6.47	6.29	6.30	46,077
20 Nov 18	6.29000 -0.18	6.48	6.28	6.45	85,088
19 Nov 18	6.47000 -0.17	6.66	6.44	6.64	94,663
16 Nov 18	6.64000 -0.14	6.83	6.53	6.83	72,182
15 Nov 18	6.78000 +0.22	6.86	6.29	6.60	198,067
14 Nov 18	6.56000 -0.78	7.35	6.52	7.35	224,147
13 Nov 18	7.34000 +0.21	7.38	7.13	7.13	117,384
12 Nov 18	7.13000 +0.09	7.13	6.99	7.06	26,090
09 Nov 18	7.04000 +0.00	7.22	6.99	7.03	60,571
08 Nov 18	7.04000 -0.01	7.06	6.92	7.05	33,062
07 Nov 18	7.05000 +0.04	7.10	7.00	7.07	25,937
06 Nov 18	7.01000 -0.06	7.06	6.95	7.06	34,749
05 Nov 18	7.07000 +0.15	7.10	6.91	6.91	33,449
02 Nov 18	6.92000 +0.06	6.92	6.87	6.89	20,638
01 Nov 18	6.86000 -0.05	6.95	6.80	6.91	35,809
31 Oct 18	6.91000 +0.08	6.96	6.85	6.86	33,942
30 Oct 18	6.83000 -0.14	6.96	6.76	6.89	29,631
29 Oct 18	6.97000 -0.04	7.14	6.89	7.05	41,710
26 Oct 18	7.01000 +0.03	7.01	6.80	6.98	44,596
25 Oct 18	6.98000 +0.22	7.05	6.82	6.83	65,749
24 Oct 18	6.76000 +0.01	6.95	6.75	6.80	68,645
23 Oct 18	6.75000 -0.10	6.82	6.54	6.80	111,385
22 Oct 18	6.85000 -0.06	6.95	6.80	6.93	23,607
19 Oct 18	6.91000 +0.09	6.94	6.86	6.86	26,220
18 Oct 18	6.82000 -0.20	7.01	6.82	7.01	50,551
17 Oct 18	7.02000 +0.08	7.05	6.88	7.00	33,723
16 Oct 18	6.94000 +0.06	6.97	6.85	6.96	49,963
15 Oct 18	6.88000 -0.09	7.04	6.88	7.00	42,382
12 Oct 18	6.97000 +0.14	7.06	6.88	6.90	64,642
11 Oct 18	6.83000 -0.09	6.98	6.80	6.88	67,774
10 Oct 18	6.92000 -0.16	7.09	6.82	7.06	93,125
09 Oct 18	7.08000 -0.09	7.17	7.04	7.14	35,072
05 Oct 18	7.17000 -0.06	7.24	6.98	7.22	84,313
04 Oct 18	7.23000 -0.18	7.46	7.15	7.40	43,534
03 Oct 18	7.41000 -0.01	7.45	7.30	7.37	26,495
02 Oct 18	7.42000 -0.21	7.60	7.28	7.60	71,569
01 Oct 18	7.63000 -0.08	7.72	7.61	7.69	24,890
28 Sep 18	7.71000 +0.14	7.75	7.55	7.57	55,556
27 Sep 18	7.57000 -0.04	7.67	7.57	7.61	25,896
26 Sep 18	7.61000 -0.04	7.69	7.59	7.62	42,247
25 Sep 18	7.65000 -0.01	7.71	7.55	7.68	42,143
24 Sep 18	7.66000 -0.13	7.81	7.61	7.79	34,590
21 Sep 18	7.79000 +0.08	7.80	7.70	7.72	42,115
20 Sep 18	7.71000 +0.13	7.75	7.60	7.61	27,103
19 Sep 18	7.58000 +0.02	7.64	7.54	7.56	27,744
18 Sep 18	7.56000 -0.11	7.66	7.52	7.63	29,076
17 Sep 18	7.67000 -0.04	7.76	7.61	7.73	20,008
14 Sep 18	7.71000 +0.09	7.75	7.61	7.63	22,243
13 Sep 18	7.62000 -0.19	7.83	7.60	7.83	35,583
12 Sep 18	7.81000 -0.09	7.93	7.79	7.87	18,137
11 Sep 18	7.90000 +0.10	7.95	7.77	7.83	30,517
10 Sep 18	7.80000 +0.06	7.85	7.77	7.77	33,578
07 Sep 18	7.74000 -0.03	7.79	7.70	7.76	27,316
06 Sep 18	7.77000 +0.01	7.83	7.72	7.76	26,692
05 Sep 18	7.76000 -0.03	7.79	7.67	7.78	31,549
04 Sep 18	7.79000 -0.12	7.95	7.73	7.90	42,550
31 Aug 18	7.91000 -0.04	7.96	7.82	7.96	33,338
30 Aug 18	7.95000 -0.05	8.03	7.90	7.97	36,961
29 Aug 18	8.00000 +0.07	8.02	7.83	7.95	51,076
28 Aug 18	7.93000 +0.19	7.95	7.72	7.76	50,138
27 Aug 18	7.74000 +0.08	7.76	7.68	7.68	28,183
24 Aug 18	7.66000 -0.07	7.77	7.63	7.75	31,159
23 Aug 18	7.73000 +0.08	7.75	7.64	7.66	63,048
22 Aug 18	7.65000 +0.15	7.66	7.45	7.53	60,575
21 Aug 18	7.50000 +0.16	7.53	7.40	7.40	94,468
20 Aug 18	7.34000 +0.20	7.34	7.18	7.18	33,243
17 Aug 18	7.14000 +0.07	7.35	7.06	7.06	100,239
16 Aug 18	7.07000 -0.04	7.18	7.07	7.15	30,920
15 Aug 18	7.11000 -0.05	7.15	7.07	7.15	33,727
14 Aug 18	7.16000 -0.06	7.27	7.13	7.26	24,647
13 Aug 18	7.22000 -0.04	7.32	7.20	7.29	25,267
10 Aug 18	7.26000 +0.02	7.26	7.16	7.23	41,112
09 Aug 18	7.24000 +0.08	7.34	7.16	7.20	43,789
08 Aug 18	7.16000 -0.09	7.25	7.14	7.25	42,748
07 Aug 18	7.25000 -0.09	7.37	7.24	7.35	23,609
03 Aug 18	7.34000 +0.17	7.35	7.17	7.17	20,453
02 Aug 18	7.17000 +0.04	7.23	7.10	7.14	18,975
01 Aug 18	7.13000 -0.22	7.35	7.10	7.35	51,763
31 Jul 18	7.35000 +0.06	7.35	7.26	7.31	29,829
30 Jul 18	7.29000 -0.20	7.45	7.26	7.45	44,571
27 Jul 18	7.49000 +0.07	7.49	7.38	7.43	37,700
26 Jul 18	7.42000 +0.03	7.49	7.36	7.40	31,458
25 Jul 18	7.39000 -0.05	7.58	7.37	7.48	31,694
24 Jul 18	7.44000 +0.06	7.51	7.35	7.38	31,306
23 Jul 18	7.38000 +0.11	7.41	7.28	7.35	28,240
20 Jul 18	7.27000 -0.32	7.61	7.26	7.60	58,074
19 Jul 18	7.59000 +0.20	7.65	7.39	7.39	65,399
18 Jul 18	7.39000 +0.18	7.47	7.23	7.25	42,835
17 Jul 18	7.21000 +0.07	7.34	7.14	7.15	42,364
16 Jul 18	7.14000 +0.02	7.21	7.10	7.13	44,696
13 Jul 18	7.12000 -0.06	7.20	7.11	7.20	29,402
12 Jul 18	7.18000 +0.00	7.27	7.12	7.15	40,579
11 Jul 18	7.18000 -0.09	7.30	7.12	7.25	48,032
10 Jul 18	7.27000 +0.03	7.28	7.20	7.27	36,275
09 Jul 18	7.24000 +0.12	7.29	7.15	7.18	25,940
06 Jul 18	7.12000 -0.12	7.24	7.10	7.24	62,964
05 Jul 18	7.24000 +0.10	7.25	7.12	7.16	40,191
04 Jul 18	7.14000 +0.06	7.17	7.07	7.08	12,907
03 Jul 18	7.08000 +0.04	7.27	7.00	7.04	45,748
29 Jun 18	7.04000 +0.03	7.11	6.97	6.99	64,174
28 Jun 18	7.01000 -0.15	7.12	6.99	7.10	57,342
27 Jun 18	7.16000 -0.18	7.44	7.13	7.40	65,335
26 Jun 18	7.34000 +0.18	7.39	7.18	7.18	68,291
25 Jun 18	7.16000 -0.27	7.44	7.15	7.44	82,005
22 Jun 18	7.43000 -0.06	7.50	7.31	7.43	55,913
21 Jun 18	7.49000 -0.01	7.57	7.38	7.55	54,307
20 Jun 18	7.50000 +0.00	7.58	7.41	7.53	49,124
19 Jun 18	7.50000 +0.20	7.51	7.28	7.32	123,235
18 Jun 18	7.30000 +0.38	7.34	6.95	6.98	110,152
15 Jun 18	6.92000 +0.03	6.98	6.77	6.86	98,423
14 Jun 18	6.89000 -0.08	7.05	6.87	7.00	120,373
13 Jun 18	6.97000 -0.18	7.14	6.93	7.12	103,980
12 Jun 18	7.15000 +0.00	7.22	7.04	7.15	49,106
11 Jun 18	7.15000 -0.18	7.31	7.13	7.30	52,614
08 Jun 18	7.33000 +0.03	7.33	7.10	7.28	129,222
07 Jun 18	7.30000 -0.02	7.40	7.27	7.35	55,192
06 Jun 18	7.32000 -0.09	7.45	7.26	7.41	57,116
05 Jun 18	7.41000 +0.18	7.49	7.20	7.20	59,658
04 Jun 18	7.23000 -0.03	7.33	7.11	7.25	85,126
01 Jun 18	7.26000 -0.14	7.44	7.22	7.42	55,018
31 May 18	7.40000 -0.14	7.58	7.36	7.57	87,997
30 May 18	7.54000 -0.08	7.65	7.50	7.53	27,276
29 May 18	7.62000 -0.10	7.74	7.56	7.71	36,224
28 May 18	7.72000 +0.05	7.73	7.63	7.65	28,293
25 May 18	7.67000 +0.07	7.70	7.59	7.60	33,886
24 May 18	7.60000 -0.07	7.69	7.46	7.68	53,941
23 May 18	7.67000 -0.21	7.88	7.65	7.85	46,275
22 May 18	7.88000 +0.13	7.88	7.80	7.80	34,152
18 May 18	7.75000 +0.01	7.77	7.67	7.74	17,266
17 May 18	7.74000 +0.09	7.75	7.66	7.66	27,891
16 May 18	7.65000 -0.05	7.74	7.65	7.71	32,135
15 May 18	7.70000 +0.02	7.83	7.70	7.70	35,945
14 May 18	7.68000 +0.01	7.73	7.64	7.64	62,756
11 May 18	7.67000 -0.09	7.80	7.63	7.79	57,125
10 May 18	7.76000 -0.07	7.84	7.75	7.83	44,988
09 May 18	7.83000 +0.03	7.86	7.78	7.78	29,015
08 May 18	7.80000 -0.05	7.85	7.78	7.84	23,150
07 May 18	7.85000 -0.08	8.02	7.77	8.00	87,138
04 May 18	7.93000 +0.41	8.00	7.57	7.57	112,162
03 May 18	7.52000 -0.14	7.66	7.51	7.66	51,865
02 May 18	7.66000 -0.13	7.82	7.64	7.80	43,560
01 May 18	7.79000 +0.09	7.81	7.70	7.70	72,856
30 Apr 18	7.70000 -0.32	8.03	7.70	8.02	265,152
27 Apr 18	8.02000 -0.07	8.09	7.97	8.09	47,331
26 Apr 18	8.09000 +0.09	8.13	7.95	7.97	64,031
25 Apr 18	8.00000 +0.02	8.07	7.83	8.02	137,273
24 Apr 18	7.98000 -0.22	8.21	7.95	8.21	90,043
23 Apr 18	8.20000 +0.01	8.21	8.17	8.17	40,580
20 Apr 18	8.19000 +0.00	8.22	8.18	8.19	26,208
19 Apr 18	8.19000 -0.01	8.22	8.16	8.18	33,784
18 Apr 18	8.20000 -0.01	8.25	8.18	8.20	46,451
17 Apr 18	8.21000 -0.02	8.28	8.19	8.22	27,767
16 Apr 18	8.23000 -0.03	8.30	8.18	8.25	28,133
13 Apr 18	8.26000 -0.04	8.31	8.16	8.29	45,375
12 Apr 18	8.30000 +0.06	8.31	8.22	8.22	34,530
11 Apr 18	8.24000 -0.01	8.30	8.13	8.16	89,464
10 Apr 18	8.25000 -0.03	8.35	8.25	8.30	30,384
09 Apr 18	8.28000 +0.04	8.35	8.26	8.26	29,678
06 Apr 18	8.24000 -0.08	8.37	8.22	8.29	45,818
05 Apr 18	8.32000 +0.18	8.33	8.14	8.16	46,701
04 Apr 18	8.14000 -0.03	8.17	8.10	8.12	95,838
03 Apr 18	8.17000 +0.01	8.26	8.12	8.18	37,739
02 Apr 18	8.16000 -0.14	8.35	8.06	8.33	67,561
29 Mar 18	8.30000 +0.16	8.40	8.17	8.20	91,475
28 Mar 18	8.14000 +0.25	8.19	7.93	8.01	93,482
27 Mar 18	7.89000 -0.10	8.03	7.85	8.02	76,498
26 Mar 18	7.99000 +0.10	8.00	7.87	7.96	78,259
23 Mar 18	7.89000 -0.12	8.17	7.86	8.03	155,125
22 Mar 18	8.01000 -0.21	8.21	7.97	8.20	76,895
21 Mar 18	8.22000 -0.08	8.36	8.21	8.32	52,961
20 Mar 18	8.30000 +0.05	8.38	8.26	8.33	76,564
19 Mar 18	8.25000 -0.04	8.29	8.06	8.29	70,995
16 Mar 18	8.29000 -0.11	8.45	8.21	8.41	361,877
15 Mar 18	8.40000 +0.15	8.44	8.28	8.28	101,817
14 Mar 18	8.25000 -0.13	8.44	8.20	8.43	109,813
13 Mar 18	8.38000 +0.02	8.55	8.29	8.41	101,386
12 Mar 18	8.36000 +0.18	8.40	8.17	8.18	91,171
09 Mar 18	8.18000 +0.01	8.21	8.03	8.21	72,978
08 Mar 18	8.17000 -0.11	8.36	8.10	8.36	65,756
07 Mar 18	8.28000 +0.18	8.39	8.08	8.09	62,093
06 Mar 18	8.10000 -0.09	8.20	8.04	8.20	106,251
05 Mar 18	8.19000 -0.09	8.29	8.06	8.29	71,073
02 Mar 18	8.28000 -0.07	8.33	8.20	8.33	64,113
01 Mar 18	8.35000 -0.10	8.49	8.30	8.45	61,323
28 Feb 18	8.45000 -0.13	8.59	8.41	8.58	83,810
27 Feb 18	8.58000 -0.12	8.68	8.53	8.67	76,435
26 Feb 18	8.70000 +0.00	8.79	8.70	8.71	87,803
23 Feb 18	8.70000 +0.11	8.71	8.61	8.65	96,838
22 Feb 18	8.59000 +0.05	8.67	8.58	8.61	197,827
21 Feb 18	8.54000 -0.44	8.63	8.45	8.55	312,729
20 Feb 18	8.98000 +0.09	9.10	8.92	9.04	119,040
16 Feb 18	8.89000 -0.44	9.47	8.89	9.45	130,567
15 Feb 18	9.33000 +0.22	9.35	9.09	9.10	63,809
14 Feb 18	9.11000 +0.11	9.25	9.01	9.06	44,467
13 Feb 18	9.00000 -0.18	9.20	8.96	9.18	19,840
12 Feb 18	9.18000 +0.16	9.26	9.00	9.03	30,234
09 Feb 18	9.02000 +0.01	9.06	8.84	8.98	41,826
08 Feb 18	9.01000 -0.24	9.33	8.98	9.30	30,468
07 Feb 18	9.25000 +0.21	9.30	9.11	9.20	25,525
06 Feb 18	9.04000 +0.14	9.22	8.35	8.57	81,403
05 Feb 18	8.90000 -0.20	9.09	8.71	8.97	58,816
02 Feb 18	9.10000 -0.31	9.49	9.03	9.37	55,729
01 Feb 18	9.41000 -0.13	9.58	9.32	9.52	50,238
31 Jan 18	9.54000 +0.05	9.56	9.45	9.50	34,537
30 Jan 18	9.49000 +0.06	9.49	9.36	9.36	26,890
29 Jan 18	9.43000 +0.03	9.49	9.40	9.40	17,845
26 Jan 18	9.40000 -0.11	9.54	9.38	9.50	38,844
25 Jan 18	9.51000 +0.09	9.56	9.31	9.44	41,036
24 Jan 18	9.42000 -0.15	9.62	9.36	9.56	36,876
23 Jan 18	9.57000 -0.18	9.80	9.56	9.76	44,406
22 Jan 18	9.75000 +0.00	9.85	9.68	9.69	43,999
19 Jan 18	9.75000 -0.03	9.86	9.67	9.85	84,133
18 Jan 18	9.78000 +0.13	9.82	9.58	9.63	72,734
17 Jan 18	9.65000 +0.26	9.67	9.42	9.42	52,565
16 Jan 18	9.39000 +0.16	9.45	9.21	9.26	54,240
15 Jan 18	9.23000 +0.18	9.27	9.05	9.05	43,069
12 Jan 18	9.05000 -0.15	9.29	8.91	9.20	79,976
11 Jan 18	9.20000 -0.30	9.51	9.13	9.51	77,559
10 Jan 18	9.50000 -0.12	9.60	9.50	9.54	50,720
09 Jan 18	9.62000 -0.01	9.66	9.55	9.58	31,293
08 Jan 18	9.63000 -0.04	9.68	9.53	9.65	27,684
05 Jan 18	9.67000 +0.10	9.70	9.52	9.58	52,408
04 Jan 18	9.57000 +0.00	9.62	9.53	9.58	36,412
03 Jan 18	9.57000 -0.03	9.63	9.54	9.57	38,859
02 Jan 18	9.60000 -0.05	9.68	9.57	9.65	25,746
29 Dec 17	9.65000 +0.05	9.80	9.53	9.62	47,735
28 Dec 17	9.60000 +0.03	9.60	9.50	9.54	11,187
27 Dec 17	9.57000 +0.00	9.64	9.51	9.64	17,963
22 Dec 17	9.57000 -0.02	9.63	9.50	9.60	54,815
21 Dec 17	9.59000 +0.00	9.63	9.46	9.62	32,881
20 Dec 17	9.59000 +0.21	9.65	9.37	9.39	79,925
19 Dec 17	9.38000 +0.02	9.46	9.21	9.38	66,205
18 Dec 17	9.36000 +0.05	9.57	9.31	9.32	51,732
15 Dec 17	9.31000 -0.21	9.60	9.15	9.53	807,581
14 Dec 17	9.52000 -0.13	9.69	9.47	9.68	50,469
13 Dec 17	9.65000 +0.07	9.69	9.60	9.60	41,044
12 Dec 17	9.58000 +0.08	9.62	9.51	9.52	38,440
11 Dec 17	9.50000 -0.17	9.74	9.43	9.67	69,803
08 Dec 17	9.67000 +0.04	9.70	9.56	9.56	43,376
07 Dec 17	9.63000 -0.07	9.75	9.56	9.73	31,963
06 Dec 17	9.70000 +0.15	9.73	8.56	9.53	149,223
05 Dec 17	9.55000 -0.15	9.69	9.53	9.66	33,275
04 Dec 17	9.70000 -0.05	9.75	9.65	9.74	26,895
01 Dec 17	9.75000 -0.01	9.77	9.67	9.73	28,394
30 Nov 17	9.76000 +0.11	9.79	9.69	9.69	30,070
29 Nov 17	9.65000 -0.13	9.78	9.64	9.76	41,373
28 Nov 17	9.78000 -0.02	9.80	9.75	9.80	44,250
27 Nov 17	9.80000 +0.03	9.80	9.74	9.77	33,191
24 Nov 17	9.77000 +0.00	9.78	9.73	9.77	56,000
23 Nov 17	9.77000 +0.03	9.78	9.70	9.70	18,034
22 Nov 17	9.74000 +0.00	9.80	9.70	9.73	37,202
21 Nov 17	9.74000 -0.03	9.78	9.65	9.77	41,876
20 Nov 17	9.77000 -0.01	9.80	9.71	9.79	27,361
17 Nov 17	9.78000 +0.02	9.80	9.71	9.76	55,021
16 Nov 17	9.76000 +0.14	9.78	9.67	9.69	45,497
15 Nov 17	9.62000 -0.13	9.75	9.50	9.75	83,863
14 Nov 17	9.75000 +0.16	9.80	9.66	9.69	80,548
13 Nov 17	9.59000 +0.13	9.68	9.35	9.43	62,863
10 Nov 17	9.46000 +0.06	9.50	9.30	9.34	59,038
09 Nov 17	9.40000 -0.13	9.59	8.45	9.38	211,662
08 Nov 17	9.53000 +0.40	9.70	9.17	9.17	178,959
07 Nov 17	9.13000 +0.04	9.15	9.06	9.10	39,783
06 Nov 17	9.09000 +0.05	9.11	9.03	9.04	63,741
03 Nov 17	9.04000 -0.07	9.15	8.97	9.08	68,925
02 Nov 17	9.11000 -0.01	9.19	9.06	9.15	31,735
01 Nov 17	9.12000 -0.01	9.20	9.09	9.18	35,106
31 Oct 17	9.13000 +0.08	9.17	9.06	9.10	61,465
30 Oct 17	9.05000 -0.01	9.07	9.01	9.06	27,049
27 Oct 17	9.06000 +0.18	9.07	8.91	8.92	46,974
26 Oct 17	8.88000 -0.03	8.91	8.83	8.87	41,027
25 Oct 17	8.91000 +0.00	8.95	8.82	8.92	52,468
24 Oct 17	8.91000 +0.09	8.92	8.83	8.84	40,969
23 Oct 17	8.82000 +0.05	8.86	8.73	8.78	45,291
20 Oct 17	8.77000 +0.01	8.82	8.76	8.76	13,584
19 Oct 17	8.76000 -0.05	8.80	8.70	8.80	23,705
18 Oct 17	8.81000 +0.01	8.91	8.75	8.84	49,930
17 Oct 17	8.80000 +0.04	8.84	8.66	8.79	36,166
16 Oct 17	8.76000 +0.01	8.90	8.70	8.74	60,663
13 Oct 17	8.75000 +0.16	8.75	8.59	8.64	36,971
12 Oct 17	8.59000 -0.10	8.67	8.57	8.65	71,997
11 Oct 17	8.69000 +0.05	8.73	8.59	8.67	43,329
10 Oct 17	8.64000 +0.11	8.68	8.53	8.60	32,713
06 Oct 17	8.53000 -0.03	8.59	8.51	8.59	13,748
05 Oct 17	8.56000 -0.05	8.64	8.53	8.60	26,340
04 Oct 17	8.61000 +0.02	8.64	8.56	8.56	16,282
03 Oct 17	8.59000 +0.07	8.63	8.52	8.54	34,960
02 Oct 17	8.52000 +0.16	8.56	8.36	8.38	26,508
29 Sep 17	8.36000 -0.12	8.56	8.34	8.52	153,285
28 Sep 17	8.48000 -0.04	8.55	8.46	8.51	13,429
27 Sep 17	8.52000 +0.09	8.55	8.40	8.43	29,842
26 Sep 17	8.43000 -0.01	8.46	8.26	8.46	62,037
25 Sep 17	8.44000 -0.24	8.70	8.22	8.69	78,936
22 Sep 17	8.68000 +0.12	8.71	8.63	8.64	111,248
21 Sep 17	8.56000 +0.07	8.66	8.54	8.55	49,329
20 Sep 17	8.49000 +0.04	8.53	8.45	8.47	39,217
19 Sep 17	8.45000 +0.01	8.57	8.42	8.45	41,758
18 Sep 17	8.44000 -0.08	8.54	8.44	8.53	20,990
15 Sep 17	8.52000 -0.02	8.55	8.47	8.55	37,830
14 Sep 17	8.54000 +0.13	8.55	8.41	8.41	56,926
13 Sep 17	8.41000 +0.10	8.42	8.33	8.34	41,008
12 Sep 17	8.31000 +0.14	8.37	8.19	8.19	52,650
11 Sep 17	8.17000 +0.02	8.23	8.15	8.20	40,705
08 Sep 17	8.15000 -0.04	8.19	8.13	8.18	38,213
07 Sep 17	8.19000 +0.04	8.25	8.16	8.19	24,083
06 Sep 17	8.15000 -0.08	8.24	8.12	8.23	34,104
05 Sep 17	8.23000 -0.01	8.27	8.20	8.23	17,637
01 Sep 17	8.24000 -0.03	8.28	8.22	8.28	53,906
31 Aug 17	8.27000 +0.05	8.27	8.22	8.25	24,835
30 Aug 17	8.22000 -0.02	8.25	8.21	8.23	17,805
29 Aug 17	8.24000 +0.07	8.26	8.15	8.17	34,478
28 Aug 17	8.17000 -0.06	8.27	8.15	8.25	33,862
25 Aug 17	8.23000 +0.08	8.25	8.17	8.19	29,536
24 Aug 17	8.15000 +0.01	8.22	8.13	8.15	69,984
23 Aug 17	8.14000 +0.00	8.15	8.12	8.14	61,638
22 Aug 17	8.14000 +0.20	8.15	7.95	7.98	31,973
21 Aug 17	7.94000 -0.01	8.02	7.93	7.97	35,185
18 Aug 17	7.95000 -0.01	8.05	7.93	8.01	26,237
17 Aug 17	7.96000 -0.19	8.18	7.94	8.18	57,947
16 Aug 17	8.15000 +0.13	8.26	8.05	8.05	76,621
15 Aug 17	8.02000 +0.09	8.04	7.96	7.96	28,046
14 Aug 17	7.93000 -0.08	8.06	7.92	8.06	44,243
11 Aug 17	8.01000 +0.02	8.06	7.98	8.02	35,425
10 Aug 17	7.99000 -0.09	8.14	7.89	8.12	86,150
09 Aug 17	8.08000 -0.01	8.12	8.06	8.06	18,254
08 Aug 17	8.09000 +0.07	8.11	8.04	8.05	21,032
04 Aug 17	8.02000 +0.03	8.04	7.99	8.00	18,357
03 Aug 17	7.99000 +0.05	8.01	7.94	7.94	22,411
02 Aug 17	7.94000 +0.06	8.00	7.90	7.90	42,528
01 Aug 17	7.88000 +0.20	7.92	7.72	7.73	52,565
31 Jul 17	7.68000 +0.00	7.73	7.68	7.70	11,991
28 Jul 17	7.68000 +0.06	7.70	7.62	7.63	21,749
27 Jul 17	7.62000 -0.08	7.72	7.60	7.72	14,705
26 Jul 17	7.70000 +0.01	7.75	7.70	7.71	15,149
25 Jul 17	7.69000 +0.09	7.73	7.66	7.73	21,500
24 Jul 17	7.60000 -0.05	7.67	7.60	7.67	11,920
21 Jul 17	7.65000 -0.01	7.70	7.61	7.67	12,876
20 Jul 17	7.66000 +0.00	7.71	7.63	7.69	13,835
19 Jul 17	7.66000 +0.03	7.70	7.61	7.68	26,602
18 Jul 17	7.63000 -0.05	7.71	7.62	7.70	20,112
17 Jul 17	7.68000 -0.03	7.74	7.68	7.71	20,709
14 Jul 17	7.71000 +0.02	7.75	7.70	7.72	15,049
13 Jul 17	7.69000 +0.06	7.70	7.62	7.62	12,915
12 Jul 17	7.63000 -0.03	7.71	7.60	7.71	14,344
11 Jul 17	7.66000 -0.05	7.75	7.65	7.75	22,288
10 Jul 17	7.71000 +0.08	7.77	7.64	7.64	39,772
07 Jul 17	7.63000 +0.01	7.64	7.61	7.64	13,020
06 Jul 17	7.62000 +0.00	7.66	7.58	7.58	49,018
05 Jul 17	7.62000 +0.02	7.62	7.53	7.58	25,305
04 Jul 17	7.60000 -0.01	7.65	7.58	7.61	11,190
30 Jun 17	7.61000 +0.04	7.62	7.58	7.59	13,046
29 Jun 17	7.57000 -0.03	7.61	7.54	7.57	17,916
28 Jun 17	7.60000 -0.08	7.65	7.55	7.62	31,638
27 Jun 17	7.68000 +0.16	7.68	7.49	7.51	47,251
26 Jun 17	7.52000 +0.00	7.55	7.50	7.50	11,830
23 Jun 17	7.52000 +0.05	7.52	7.45	7.45	54,616
22 Jun 17	7.47000 +0.03	7.50	7.44	7.44	25,580
21 Jun 17	7.44000 +0.11	7.47	7.40	7.41	34,213
20 Jun 17	7.33000 +0.00	7.37	7.29	7.33	20,866
19 Jun 17	7.33000 +0.11	7.37	7.15	7.20	41,864
16 Jun 17	7.22000 -0.09	7.31	7.19	7.31	44,002
15 Jun 17	7.31000 -0.05	7.37	7.26	7.35	31,417
14 Jun 17	7.36000 -0.02	7.40	7.35	7.37	17,759
13 Jun 17	7.38000 +0.01	7.44	7.37	7.39	26,042
12 Jun 17	7.37000 -0.05	7.43	7.35	7.42	25,668
09 Jun 17	7.42000 -0.03	7.52	7.41	7.47	36,163
08 Jun 17	7.45000 +0.03	7.47	7.38	7.40	25,367
07 Jun 17	7.42000 +0.03	7.43	7.40	7.40	26,751
06 Jun 17	7.39000 +0.01	7.44	7.38	7.39	43,473
05 Jun 17	7.38000 -0.01	7.45	7.36	7.38	42,786
02 Jun 17	7.39000 -0.01	7.48	7.38	7.43	43,091
01 Jun 17	7.40000 +0.00	7.44	7.39	7.41	28,606
31 May 17	7.40000 +0.00	7.42	7.39	7.40	60,253
30 May 17	7.40000 -0.03	7.44	7.38	7.43	18,847
29 May 17	7.43000 +0.02	7.44	7.39	7.42	13,722
26 May 17	7.41000 -0.02	7.45	7.40	7.40	17,505
25 May 17	7.43000 +0.08	7.45	7.34	7.34	28,494
24 May 17	7.35000 +0.10	7.36	7.29	7.29	33,490
23 May 17	7.25000 -0.16	7.44	7.19	7.43	91,958
19 May 17	7.41000 +0.11	7.42	7.31	7.35	28,134
18 May 17	7.30000 +0.00	7.33	7.15	7.23	49,299
17 May 17	7.30000 -0.22	7.49	7.25	7.48	202,609
16 May 17	7.52000 +0.00	7.56	7.44	7.56	53,754
15 May 17	7.52000 +0.00	7.60	7.51	7.55	37,036
12 May 17	7.52000 -0.04	7.57	7.48	7.54	70,537
11 May 17	7.56000 -0.04	7.65	7.54	7.61	53,154
10 May 17	7.60000 -0.03	7.65	7.57	7.65	48,273
09 May 17	7.63000 +0.08	7.66	7.50	7.54	77,104
08 May 17	7.55000 +0.08	7.60	7.44	7.44	48,572
05 May 17	7.47000 +0.08	7.48	7.40	7.40	19,659
04 May 17	7.39000 -0.02	7.43	7.37	7.38	17,822
03 May 17	7.41000 -0.06	7.48	7.39	7.47	33,828
02 May 17	7.47000 +0.06	7.49	7.39	7.42	21,583
01 May 17	7.41000 -0.01	7.44	7.40	7.40	21,951
28 Apr 17	7.42000 -0.01	7.45	7.40	7.44	20,935
27 Apr 17	7.43000 +0.06	7.48	7.35	7.38	25,667
26 Apr 17	7.37000 -0.13	7.48	7.37	7.46	47,564
25 Apr 17	7.50000 +0.03	7.51	7.48	7.49	38,348
24 Apr 17	7.47000 +0.00	7.54	7.47	7.51	38,378
21 Apr 17	7.47000 +0.01	7.51	7.41	7.46	44,883
20 Apr 17	7.46000 -0.01	7.52	7.43	7.45	22,347
19 Apr 17	7.46500 +0.08	7.49	7.38	7.38	26,574
18 Apr 17	7.39000 -0.05	7.44	7.37	7.41	56,264
17 Apr 17	7.44000 +0.00	7.49	7.40	7.40	27,752
13 Apr 17	7.44000 -0.04	7.51	7.40	7.51	59,137
12 Apr 17	7.48000 -0.05	7.56	7.48	7.49	29,853
11 Apr 17	7.53000 +0.00	7.57	7.52	7.55	22,143
10 Apr 17	7.53000 -0.02	7.58	7.50	7.57	36,115
07 Apr 17	7.55000 +0.05	7.60	7.46	7.52	36,744
06 Apr 17	7.50000 +0.06	7.57	7.46	7.47	42,852
05 Apr 17	7.44000 +0.06	7.51	7.38	7.43	43,766
04 Apr 17	7.38000 -0.14	7.51	7.36	7.50	58,971
03 Apr 17	7.52000 +0.02	7.59	7.43	7.54	33,492
31 Mar 17	7.50000 +0.00	7.55	7.50	7.53	52,532
30 Mar 17	7.50000 +0.05	7.54	7.40	7.45	64,533
29 Mar 17	7.45000 +0.03	7.48	7.32	7.36	32,644
28 Mar 17	7.42000 +0.01	7.45	7.41	7.41	20,617
27 Mar 17	7.41000 +0.02	7.42	7.29	7.39	29,336
24 Mar 17	7.39000 -0.05	7.44	7.36	7.42	25,761
23 Mar 17	7.44000 +0.27	7.44	7.14	7.14	74,514
22 Mar 17	7.17000 -0.10	7.25	7.13	7.22	153,644
21 Mar 17	7.27000 -0.01	7.32	7.25	7.32	33,572
20 Mar 17	7.28000 -0.04	7.39	7.28	7.39	22,205
17 Mar 17	7.32000 -0.07	7.46	7.27	7.39	51,459
16 Mar 17	7.39000 +0.06	7.45	7.31	7.33	53,247
15 Mar 17	7.33000 +0.01	7.36	7.27	7.33	27,292
14 Mar 17	7.32000 -0.15	7.48	7.29	7.48	56,410
13 Mar 17	7.47000 +0.02	7.50	7.43	7.47	36,527
10 Mar 17	7.45000 +0.23	7.45	7.25	7.25	67,361
09 Mar 17	7.22000 +0.11	7.25	7.10	7.12	79,803
08 Mar 17	7.11000 +0.02	7.18	7.10	7.11	35,041
07 Mar 17	7.09000 -0.12	7.25	7.07	7.22	142,582
06 Mar 17	7.21000 +0.02	7.23	7.19	7.20	23,955
03 Mar 17	7.19000 -0.02	7.27	7.18	7.25	37,443
02 Mar 17	7.21000 -0.02	7.28	7.17	7.25	34,539
01 Mar 17	7.23000 +0.08	7.31	7.19	7.20	46,706
28 Feb 17	7.15000 -0.03	7.23	7.11	7.14	39,047
27 Feb 17	7.18000 -0.13	7.32	7.16	7.32	91,886
24 Feb 17	7.31000 -0.20	7.48	7.26	7.44	55,751
23 Feb 17	7.51000 -0.04	7.58	7.45	7.55	35,735
22 Feb 17	7.55000 +0.07	7.62	7.25	7.46	108,272
21 Feb 17	7.48000 +0.02	7.53	7.43	7.50	99,923
17 Feb 17	7.46000 +0.09	7.49	7.33	7.39	76,239
16 Feb 17	7.37000 -0.03	7.40	7.28	7.40	50,827
15 Feb 17	7.40000 +0.22	7.40	7.20	7.21	96,745
14 Feb 17	7.18000 +0.02	7.22	7.14	7.17	13,169
13 Feb 17	7.16000 -0.01	7.24	7.14	7.16	39,383
10 Feb 17	7.17000 +0.11	7.24	7.09	7.09	42,943
09 Feb 17	7.06000 -0.05	7.20	7.04	7.13	30,507
08 Feb 17	7.11000 +0.09	7.12	7.01	7.06	20,291
07 Feb 17	7.02000 -0.07	7.12	7.01	7.10	37,742
06 Feb 17	7.09000 -0.01	7.15	7.03	7.10	28,070
03 Feb 17	7.10000 -0.02	7.25	7.07	7.19	77,973
02 Feb 17	7.12000 +0.13	7.18	6.96	6.97	65,154
01 Feb 17	6.99000 -0.03	7.02	6.96	7.01	120,389
31 Jan 17	7.02000 -0.10	7.13	6.99	7.07	87,552
30 Jan 17	7.12000 -0.18	7.32	6.95	7.32	111,010
27 Jan 17	7.30000 +0.00	7.33	7.28	7.30	28,521
26 Jan 17	7.30000 +0.01	7.35	7.28	7.32	39,126
25 Jan 17	7.29000 -0.01	7.34	7.27	7.34	64,128
24 Jan 17	7.30000 -0.01	7.35	7.27	7.35	37,418
23 Jan 17	7.31000 -0.01	7.35	7.29	7.29	24,800
20 Jan 17	7.32000 -0.01	7.38	7.32	7.34	28,862
19 Jan 17	7.33000 +0.03	7.41	7.30	7.30	26,514
18 Jan 17	7.30000 -0.07	7.39	7.29	7.37	22,903
17 Jan 17	7.37000 +0.02	7.39	7.27	7.35	40,870
16 Jan 17	7.35000 +0.10	7.35	7.20	7.20	22,179
13 Jan 17	7.25000 -0.15	7.44	7.22	7.44	49,269
12 Jan 17	7.40000 +0.01	7.46	7.37	7.42	25,920
11 Jan 17	7.39000 +0.02	7.40	7.36	7.38	25,028
10 Jan 17	7.37000 +0.01	7.39	7.35	7.38	29,879
09 Jan 17	7.36000 -0.07	7.44	7.32	7.43	38,456
06 Jan 17	7.43000 +0.00	7.49	7.39	7.46	57,362
05 Jan 17	7.43000 +0.10	7.47	7.36	7.40	84,179
04 Jan 17	7.33000 +0.06	7.40	7.27	7.27	97,153
03 Jan 17	7.27000 +0.04	7.33	7.23	7.30	40,202
30 Dec 16	7.23000 +0.10	7.26	7.13	7.13	35,300
29 Dec 16	7.13000 -0.05	7.17	7.11	7.16	23,002
28 Dec 16	7.18000 -0.05	7.22	7.08	7.21	40,201
23 Dec 16	7.23000 +0.05	7.25	7.11	7.13	58,619
22 Dec 16	7.18000 +0.05	7.22	7.08	7.17	52,205
21 Dec 16	7.13000 +0.19	7.27	6.98	7.00	137,631
20 Dec 16	6.94000 +0.44	6.99	6.65	6.65	177,727
19 Dec 16	6.50000 -0.04	6.56	6.48	6.51	43,260
16 Dec 16	6.54000 +0.07	6.55	6.49	6.50	20,667
15 Dec 16	6.47000 -0.03	6.55	6.47	6.52	18,624
14 Dec 16	6.50000 -0.03	6.58	6.50	6.54	17,999
13 Dec 16	6.53000 +0.04	6.59	6.50	6.54	25,979
12 Dec 16	6.49000 -0.07	6.58	6.42	6.56	41,683
09 Dec 16	6.56000 +0.04	6.62	6.51	6.51	32,416
08 Dec 16	6.52000 -0.02	6.55	6.50	6.55	19,484
07 Dec 16	6.54000 +0.01	6.55	6.46	6.55	34,463
06 Dec 16	6.53000 +0.01	6.55	6.50	6.54	18,032
05 Dec 16	6.52000 -0.09	6.65	6.51	6.64	25,709
02 Dec 16	6.61000 +0.02	6.63	6.58	6.58	19,202
01 Dec 16	6.59000 +0.01	6.60	6.50	6.58	31,287
30 Nov 16	6.58000 -0.01	6.65	6.58	6.62	22,768
29 Nov 16	6.59000 +0.00	6.63	6.58	6.59	19,443
28 Nov 16	6.59000 -0.06	6.63	6.58	6.59	22,579
25 Nov 16	6.65000 +0.06	6.68	6.55	6.55	77,006
24 Nov 16	6.59000 +0.06	6.60	6.50	6.53	21,687
23 Nov 16	6.53000 -0.04	6.59	6.50	6.54	37,493
22 Nov 16	6.57000 +0.07	6.60	6.45	6.51	82,996
21 Nov 16	6.50000 +0.14	6.53	6.38	6.38	45,067
18 Nov 16	6.36000 +0.07	6.38	6.28	6.28	39,319
17 Nov 16	6.29000 +0.05	6.30	6.25	6.25	38,814
16 Nov 16	6.24000 +0.02	6.25	6.21	6.21	20,513
15 Nov 16	6.22000 +0.08	6.23	6.15	6.15	29,214
14 Nov 16	6.14000 -0.01	6.20	6.14	6.15	22,662
11 Nov 16	6.15000 -0.04	6.21	6.09	6.20	43,335
10 Nov 16	6.19000 +0.05	6.25	6.14	6.14	36,941
09 Nov 16	6.14000 -0.01	6.18	6.00	6.04	33,891
08 Nov 16	6.15000 +0.01	6.23	6.13	6.14	26,201
07 Nov 16	6.14000 +0.08	6.16	6.09	6.09	16,328
04 Nov 16	6.06000 -0.03	6.11	6.00	6.10	57,336
03 Nov 16	6.09000 -0.03	6.18	6.05	6.13	21,261
02 Nov 16	6.12000 -0.12	6.26	6.09	6.24	36,427
01 Nov 16	6.24000 +0.00	6.28	6.23	6.24	17,320
31 Oct 16	6.24000 -0.05	6.30	6.22	6.30	19,990
28 Oct 16	6.29000 +0.00	6.30	6.25	6.28	25,056
27 Oct 16	6.29000 +0.00	6.30	6.27	6.28	16,517
26 Oct 16	6.29000 -0.01	6.30	6.27	6.28	21,428
25 Oct 16	6.30000 +0.12	6.30	6.17	6.20	75,996
24 Oct 16	6.18000 +0.02	6.21	6.15	6.17	41,204
21 Oct 16	6.16000 +0.04	6.16	6.12	6.15	82,667
20 Oct 16	6.12000 -0.02	6.17	6.10	6.17	80,119
19 Oct 16	6.14000 +0.06	6.16	6.09	6.12	102,042
18 Oct 16	6.08000 +0.03	6.09	6.05	6.09	17,616
17 Oct 16	6.05000 -0.02	6.09	6.04	6.08	18,128
14 Oct 16	6.07000 +0.00	6.12	6.05	6.07	18,723
13 Oct 16	6.07000 -0.02	6.08	6.04	6.08	13,721
12 Oct 16	6.09000 +0.07	6.11	6.01	6.03	19,541
11 Oct 16	6.02000 -0.11	6.16	6.01	6.16	26,188
07 Oct 16	6.13000 +0.00	6.14	6.06	6.13	26,109
06 Oct 16	6.13000 +0.00	6.15	6.11	6.13	17,694
05 Oct 16	6.13000 -0.01	6.16	6.12	6.14	68,325
04 Oct 16	6.14000 +0.00	6.15	6.11	6.11	12,419
03 Oct 16	6.14000 -0.01	6.19	6.13	6.19	10,881
30 Sep 16	6.15000 -0.02	6.19	6.15	6.19	35,081
29 Sep 16	6.17000 -0.01	6.26	6.17	6.17	30,809
28 Sep 16	6.18000 -0.01	6.30	6.16	6.17	51,570
27 Sep 16	6.19000 +0.02	6.20	6.17	6.20	11,893
26 Sep 16	6.17000 -0.03	6.20	6.17	6.20	11,078
23 Sep 16	6.20000 +0.00	6.24	6.18	6.20	18,768
22 Sep 16	6.20000 +0.03	6.20	6.13	6.17	34,608
21 Sep 16	6.17000 +0.07	6.19	6.07	6.12	23,548
20 Sep 16	6.10000 +0.03	6.15	6.08	6.12	26,931
19 Sep 16	6.07000 -0.01	6.13	6.06	6.13	15,350
16 Sep 16	6.08000 -0.05	6.12	6.05	6.11	26,317
15 Sep 16	6.13000 +0.19	6.15	5.95	5.95	39,588
14 Sep 16	5.94000 -0.01	6.02	5.93	5.94	32,952
13 Sep 16	5.95000 -0.01	5.98	5.94	5.97	14,494
12 Sep 16	5.96000 -0.04	6.00	5.92	6.00	23,889
09 Sep 16	6.00000 +0.00	6.01	5.95	5.98	26,215
08 Sep 16	6.00000 +0.02	6.00	5.98	5.98	57,704
07 Sep 16	5.98000 -0.03	6.02	5.98	6.02	24,132
06 Sep 16	6.01000 +0.01	6.02	6.00	6.01	22,039
02 Sep 16	6.00000 -0.02	6.03	5.99	6.02	31,980
01 Sep 16	6.02000 +0.03	6.02	5.96	6.00	16,043
31 Aug 16	5.99000 +0.00	6.02	5.98	6.00	11,322
30 Aug 16	5.99000 +0.02	6.01	5.98	5.99	8,402
29 Aug 16	5.97000 -0.03	6.02	5.97	6.00	24,329
26 Aug 16	6.00000 -0.02	6.04	5.99	6.02	18,318
25 Aug 16	6.02000 +0.00	6.05	5.98	6.00	31,144
24 Aug 16	6.02000 +0.00	6.05	5.99	6.05	37,606
23 Aug 16	6.02000 -0.03	6.05	6.01	6.05	14,094
22 Aug 16	6.05000 +0.09	6.05	5.96	5.96	35,088
19 Aug 16	5.96000 +0.01	6.00	5.93	5.99	27,995
18 Aug 16	5.95000 +0.06	5.95	5.89	5.94	29,313
17 Aug 16	5.89000 +0.09	5.92	5.82	5.87	46,918
16 Aug 16	5.80000 -0.06	5.90	5.75	5.85	56,349
15 Aug 16	5.86000 -0.15	6.03	5.86	6.03	60,685
12 Aug 16	6.01000 -0.13	6.15	5.93	6.15	104,852
11 Aug 16	6.14000 +0.00	6.15	6.07	6.12	48,673
10 Aug 16	6.14000 +0.08	6.14	6.06	6.07	44,928
09 Aug 16	6.06000 -0.03	6.14	6.06	6.10	33,371
08 Aug 16	6.09000 +0.02	6.11	6.07	6.08	12,944
05 Aug 16	6.07000 -0.04	6.14	6.07	6.14	11,761
04 Aug 16	6.11000 +0.06	6.14	6.05	6.08	13,772
03 Aug 16	6.05000 -0.02	6.09	6.04	6.09	11,185
02 Aug 16	6.07000 -0.03	6.13	6.01	6.10	32,127
29 Jul 16	6.10000 +0.02	6.13	6.09	6.09	18,267
28 Jul 16	6.08000 -0.02	6.14	6.08	6.14	15,184
27 Jul 16	6.10000 +0.03	6.11	6.04	6.06	22,163
26 Jul 16	6.07000 -0.05	6.14	6.00	6.13	91,122
25 Jul 16	6.12000 -0.01	6.15	6.11	6.11	19,278
22 Jul 16	6.13000 +0.07	6.15	6.06	6.08	18,527
21 Jul 16	6.06000 -0.02	6.09	6.02	6.06	47,164
20 Jul 16	6.08000 -0.02	6.10	6.03	6.07	27,328
19 Jul 16	6.10000 -0.01	6.13	6.06	6.12	35,346
18 Jul 16	6.11000 +0.01	6.16	6.10	6.12	19,580
15 Jul 16	6.10000 -0.02	6.17	6.08	6.16	22,951
14 Jul 16	6.12000 -0.03	6.23	6.09	6.20	41,760
13 Jul 16	6.15000 -0.01	6.20	6.15	6.18	32,555
12 Jul 16	6.16000 +0.05	6.19	6.12	6.17	19,171
11 Jul 16	6.11000 -0.01	6.20	6.08	6.14	51,560
08 Jul 16	6.12000 -0.05	6.22	6.10	6.20	25,586
07 Jul 16	6.17000 +0.00	6.21	6.10	6.17	15,311
06 Jul 16	6.17000 +0.06	6.20	6.12	6.20	20,176
05 Jul 16	6.11000 -0.07	6.20	6.08	6.18	21,338
04 Jul 16	6.18000 +0.18	6.22	6.04	6.04	35,996
30 Jun 16	6.00000 -0.03	6.05	5.96	6.05	19,923
29 Jun 16	6.03000 +0.21	6.04	5.88	5.99	30,877
28 Jun 16	5.82000 +0.02	5.85	5.75	5.75	19,092
27 Jun 16	5.80000 -0.12	5.95	5.70	5.92	39,031
24 Jun 16	5.92000 -0.08	6.00	5.83	5.84	32,056
23 Jun 16	6.00000 +0.07	6.08	5.94	5.98	27,130
22 Jun 16	5.93000 -0.04	6.02	5.90	5.97	34,174
21 Jun 16	5.97000 +0.00	6.03	5.89	6.03	166,259
20 Jun 16	5.97000 +0.02	6.01	5.95	5.99	18,675
17 Jun 16	5.95000 -0.04	6.00	5.95	5.95	25,300
16 Jun 16	5.99000 -0.01	6.07	5.95	6.00	18,500
15 Jun 16	6.00000 -0.02	6.05	5.97	6.00	28,867
14 Jun 16	6.02000 -0.05	6.10	5.95	6.05	56,240
13 Jun 16	6.07000 -0.12	6.14	6.06	6.14	28,020
10 Jun 16	6.19000 -0.05	6.25	6.15	6.25	30,609
09 Jun 16	6.24000 +0.02	6.28	6.24	6.27	31,141
08 Jun 16	6.22000 -0.01	6.28	6.20	6.28	24,898
07 Jun 16	6.23000 +0.04	6.26	6.16	6.22	46,348
06 Jun 16	6.19000 +0.06	6.21	6.13	6.21	15,568
03 Jun 16	6.13000 -0.05	6.16	6.05	6.12	27,208
02 Jun 16	6.18000 +0.07	6.20	6.01	6.05	32,740
01 Jun 16	6.11000 -0.16	6.26	6.07	6.25	40,055
31 May 16	6.27000 +0.00	6.30	6.25	6.27	267,520
30 May 16	6.27000 +0.00	6.33	6.25	6.27	14,802
27 May 16	6.27000 -0.08	6.35	6.22	6.35	21,865
26 May 16	6.35000 +0.00	6.44	6.28	6.44	71,782
25 May 16	6.35000 +0.07	6.41	6.19	6.26	26,677
24 May 16	6.28000 -0.05	6.45	6.25	6.45	14,796
20 May 16	6.33000 +0.03	6.39	6.27	6.31	53,031
19 May 16	6.30000 +0.04	6.34	6.26	6.30	55,216
18 May 16	6.26000 -0.04	6.39	6.24	6.37	57,160
17 May 16	6.30000 -0.05	6.38	6.30	6.31	14,093
16 May 16	6.35000 -0.03	6.39	6.06	6.34	60,898
13 May 16	6.38000 -0.11	6.51	6.32	6.50	72,465
12 May 16	6.49000 +0.00	6.51	6.45	6.51	15,901
11 May 16	6.49000 +0.01	6.50	6.40	6.47	24,816
10 May 16	6.48000 +0.16	6.49	6.34	6.35	21,365
09 May 16	6.32000 +0.02	6.36	6.29	6.30	18,754
06 May 16	6.30000 -0.01	6.33	6.28	6.29	17,275
05 May 16	6.31000 +0.05	6.33	6.27	6.30	15,217
04 May 16	6.26000 -0.05	6.32	6.25	6.31	15,094
03 May 16	6.31000 -0.07	6.36	6.29	6.36	34,812
02 May 16	6.38000 +0.06	6.38	6.30	6.30	15,541
29 Apr 16	6.32000 -0.01	6.39	6.30	6.33	19,905
28 Apr 16	6.33000 +0.03	6.38	6.29	6.34	23,086
27 Apr 16	6.30000 -0.08	6.39	6.27	6.36	38,422
26 Apr 16	6.38000 -0.07	6.50	6.37	6.46	42,152
25 Apr 16	6.45000 +0.04	6.50	6.34	6.35	17,187
22 Apr 16	6.41000 +0.05	6.44	6.32	6.36	23,735
21 Apr 16	6.36000 +0.00	6.44	6.36	6.39	14,778
20 Apr 16	6.36000 -0.16	6.56	6.33	6.52	40,705
19 Apr 16	6.52000 -0.06	6.57	6.50	6.56	40,420
18 Apr 16	6.58000 +0.08	6.60	6.47	6.47	22,090
15 Apr 16	6.50000 +0.03	6.54	6.44	6.45	21,005
14 Apr 16	6.47000 +0.07	6.51	6.35	6.36	28,903
13 Apr 16	6.40000 +0.16	6.47	6.24	6.24	25,387
12 Apr 16	6.24000 -0.15	6.40	6.24	6.40	34,571
11 Apr 16	6.39000 -0.06	6.47	6.37	6.45	22,884
08 Apr 16	6.45000 +0.04	6.51	6.41	6.41	19,934
07 Apr 16	6.41000 -0.05	6.45	6.37	6.45	10,693
06 Apr 16	6.46000 -0.09	6.55	6.36	6.53	23,221
05 Apr 16	6.55000 -0.05	6.63	6.50	6.56	35,758
04 Apr 16	6.60000 +0.02	6.65	6.59	6.60	25,882
01 Apr 16	6.58000 -0.01	6.65	6.57	6.60	20,667
31 Mar 16	6.59000 +0.00	6.64	6.51	6.54	28,118
30 Mar 16	6.59500 -0.09	6.67	6.52	6.67	31,314
29 Mar 16	6.68000 +0.05	6.69	6.55	6.60	25,349
28 Mar 16	6.63000 -0.04	6.71	6.52	6.65	28,647
24 Mar 16	6.67000 +0.15	6.74	6.40	6.40	96,167
23 Mar 16	6.52000 +0.14	6.54	6.34	6.38	48,607
22 Mar 16	6.38000 -0.05	6.42	6.33	6.40	50,822
21 Mar 16	6.43000 -0.02	6.51	6.41	6.46	19,256
18 Mar 16	6.45000 -0.09	6.59	6.39	6.56	33,661
17 Mar 16	6.54000 -0.06	6.59	6.42	6.57	39,803
16 Mar 16	6.60000 +0.28	6.70	6.36	6.36	70,352
15 Mar 16	6.32000 -0.03	6.37	6.26	6.34	23,468
14 Mar 16	6.35000 +0.10	6.37	6.26	6.28	27,665
11 Mar 16	6.25000 -0.03	6.30	6.25	6.30	30,109
10 Mar 16	6.28000 +0.04	6.29	6.16	6.25	32,289
09 Mar 16	6.24000 +0.06	6.28	6.20	6.20	37,296
08 Mar 16	6.18000 -0.07	6.31	6.04	6.28	124,717
07 Mar 16	6.25000 +0.04	6.30	6.21	6.22	58,530
04 Mar 16	6.21000 +0.06	6.22	6.15	6.20	22,617
03 Mar 16	6.15000 +0.08	6.20	6.07	6.11	38,061
02 Mar 16	6.07000 +0.10	6.11	5.90	5.98	35,719
01 Mar 16	5.97000 +0.07	6.04	5.92	5.95	50,800
29 Feb 16	5.90000 -0.36	6.32	5.89	6.31	65,020
26 Feb 16	6.26000 +0.08	6.32	6.14	6.25	48,765
25 Feb 16	6.18000 +0.11	6.22	6.04	6.07	85,659
24 Feb 16	6.07000 +0.16	6.15	5.80	5.88	86,572
23 Feb 16	5.91000 +0.03	5.95	5.87	5.89	38,773
22 Feb 16	5.88000 +0.25	5.93	5.78	5.80	72,038
19 Feb 16	5.63000 +0.08	5.71	5.56	5.57	62,069
18 Feb 16	5.55000 +0.13	5.59	5.45	5.45	54,537
17 Feb 16	5.42000 +0.14	5.53	5.31	5.35	44,756
16 Feb 16	5.28000 +0.11	5.30	5.21	5.21	24,470
12 Feb 16	5.17000 +0.02	5.20	5.06	5.10	25,548
11 Feb 16	5.15000 -0.01	5.15	5.10	5.11	22,603
10 Feb 16	5.16000 -0.02	5.17	5.10	5.17	30,884
09 Feb 16	5.18000 -0.02	5.20	5.15	5.17	15,744
08 Feb 16	5.20000 -0.07	5.26	5.17	5.26	25,089
05 Feb 16	5.27000 -0.04	5.30	5.24	5.30	10,408
04 Feb 16	5.31000 +0.04	5.36	5.21	5.26	27,686
03 Feb 16	5.27000 -0.04	5.35	5.23	5.35	17,944
02 Feb 16	5.31000 -0.13	5.43	5.29	5.43	24,904
01 Feb 16	5.44000 +0.07	5.46	5.34	5.35	17,590
29 Jan 16	5.37000 +0.05	5.40	5.33	5.40	15,370
28 Jan 16	5.32000 +0.00	5.40	5.31	5.40	21,348
27 Jan 16	5.32000 -0.05	5.40	5.29	5.34	20,415
26 Jan 16	5.37000 +0.03	5.44	5.32	5.36	15,590
25 Jan 16	5.34000 -0.08	5.45	5.30	5.39	25,064
22 Jan 16	5.42000 +0.13	5.43	5.29	5.34	27,804
21 Jan 16	5.29000 +0.03	5.33	5.23	5.30	49,409
20 Jan 16	5.26000 +0.08	5.28	5.01	5.07	50,894
19 Jan 16	5.18000 +0.08	5.23	5.10	5.16	73,098
18 Jan 16	5.10000 +0.00	5.13	5.08	5.12	20,787
15 Jan 16	5.10000 -0.20	5.19	4.97	5.19	74,567
14 Jan 16	5.30000 -0.06	5.41	5.22	5.37	31,146
13 Jan 16	5.36000 +0.01	5.49	5.35	5.36	29,877
12 Jan 16	5.35000 +0.10	5.43	5.25	5.26	24,980
11 Jan 16	5.25000 -0.21	5.51	5.15	5.47	42,905
08 Jan 16	5.46000 -0.02	5.59	5.41	5.53	37,133
07 Jan 16	5.48000 -0.20	5.63	5.45	5.63	46,991
06 Jan 16	5.68000 -0.03	5.71	5.65	5.69	41,495
05 Jan 16	5.71000 +0.07	5.74	5.64	5.64	21,756
04 Jan 16	5.64000 -0.11	5.69	5.62	5.69	24,727
31 Dec 15	5.75000 +0.14	5.75	5.60	5.62	23,645
30 Dec 15	5.61000 -0.08	5.71	5.61	5.68	17,309
29 Dec 15	5.69000 -0.05	5.76	5.61	5.76	15,880
24 Dec 15	5.74000 +0.02	5.78	5.70	5.72	10,798
23 Dec 15	5.72000 -0.04	5.78	5.70	5.76	10,781
22 Dec 15	5.76000 +0.03	5.76	5.70	5.75	22,249
21 Dec 15	5.73000 +0.00	5.79	5.70	5.70	29,905
18 Dec 15	5.73000 +0.06	5.75	5.68	5.71	15,442
17 Dec 15	5.67000 -0.04	5.76	5.67	5.74	30,515
16 Dec 15	5.71000 +0.06	5.74	5.66	5.70	30,643
15 Dec 15	5.65000 +0.04	5.68	5.59	5.64	19,022
14 Dec 15	5.61000 -0.05	5.65	5.49	5.63	37,803
11 Dec 15	5.66000 -0.08	5.74	5.63	5.74	18,457
10 Dec 15	5.74000 +0.00	5.80	5.69	5.75	41,708
09 Dec 15	5.74000 +0.05	5.76	5.66	5.68	26,587
08 Dec 15	5.69000 -0.04	5.75	5.62	5.71	32,780
07 Dec 15	5.73000 +0.04	5.74	5.65	5.69	55,197
04 Dec 15	5.69000 -0.02	5.77	5.68	5.71	46,187
03 Dec 15	5.71000 -0.02	5.75	5.66	5.75	29,202
02 Dec 15	5.73000 +0.04	5.75	5.63	5.68	67,157
01 Dec 15	5.69000 +0.00	5.70	5.62	5.68	25,501
30 Nov 15	5.69000 +0.10	5.69	5.63	5.65	27,296
27 Nov 15	5.59000 +0.00	5.67	5.56	5.60	16,191
26 Nov 15	5.59000 +0.02	5.61	5.54	5.61	12,141
25 Nov 15	5.57000 -0.03	5.62	5.55	5.62	25,185
24 Nov 15	5.60000 -0.03	5.65	5.57	5.64	25,323
23 Nov 15	5.63000 +0.02	5.69	5.61	5.64	25,979
20 Nov 15	5.61000 +0.00	5.65	5.58	5.63	16,246
19 Nov 15	5.61000 +0.02	5.67	5.59	5.63	42,310
18 Nov 15	5.59000 +0.01	5.63	5.58	5.62	15,712
17 Nov 15	5.58000 +0.04	5.62	5.57	5.58	36,694
16 Nov 15	5.54000 +0.15	5.58	5.45	5.56	35,656
13 Nov 15	5.39000 +0.04	5.53	5.38	5.47	26,839
12 Nov 15	5.35000 -0.08	5.46	5.35	5.43	23,769
11 Nov 15	5.43000 +0.00	5.50	5.39	5.45	16,917
10 Nov 15	5.43000 -0.02	5.51	5.33	5.47	57,076
09 Nov 15	5.45000 -0.06	5.55	5.45	5.55	15,432
06 Nov 15	5.50500 +0.01	5.58	5.48	5.48	15,345
05 Nov 15	5.50000 +0.03	5.57	5.48	5.48	17,959
04 Nov 15	5.47000 +0.04	5.50	5.44	5.44	49,111
03 Nov 15	5.43000 +0.04	5.47	5.40	5.42	24,363
02 Nov 15	5.39000 +0.03	5.44	5.36	5.36	21,053
30 Oct 15	5.36000 +0.02	5.38	5.31	5.37	31,521
29 Oct 15	5.34000 +0.04	5.37	5.27	5.27	21,287
28 Oct 15	5.30000 +0.02	5.32	5.27	5.27	87,918
27 Oct 15	5.28000 -0.08	5.41	5.22	5.40	56,412
26 Oct 15	5.36000 -0.02	5.42	5.35	5.35	31,221
23 Oct 15	5.38000 +0.06	5.40	5.35	5.38	54,474
22 Oct 15	5.32000 -0.08	5.43	5.31	5.40	63,045
21 Oct 15	5.40000 -0.04	5.49	5.35	5.45	25,787
20 Oct 15	5.44000 +0.06	5.51	5.35	5.36	33,746
19 Oct 15	5.38000 -0.09	5.47	5.35	5.46	42,247
16 Oct 15	5.47000 -0.06	5.55	5.47	5.55	16,139
15 Oct 15	5.53000 -0.04	5.63	5.51	5.60	17,143
14 Oct 15	5.57000 -0.04	5.68	5.54	5.66	23,115
13 Oct 15	5.61000 -0.14	5.79	5.56	5.77	20,738
09 Oct 15	5.75000 +0.06	5.82	5.70	5.71	34,482
08 Oct 15	5.69000 -0.15	5.87	5.61	5.82	23,786
07 Oct 15	5.84000 +0.06	5.87	5.70	5.80	38,669
06 Oct 15	5.78000 -0.03	5.87	5.74	5.78	30,616
05 Oct 15	5.81000 +0.30	5.84	5.47	5.50	56,686
02 Oct 15	5.51000 +0.04	5.52	5.44	5.44	23,901
01 Oct 15	5.47000 +0.00	5.50	5.34	5.48	39,871
30 Sep 15	5.47000 +0.10	5.49	5.36	5.43	29,911
29 Sep 15	5.37000 -0.07	5.50	5.30	5.48	43,662
28 Sep 15	5.44000 -0.17	5.55	5.40	5.54	17,905
25 Sep 15	5.61000 +0.01	5.67	5.60	5.67	39,008
24 Sep 15	5.60000 +0.00	5.68	5.56	5.56	25,349
23 Sep 15	5.60000 +0.02	5.68	5.50	5.60	46,365
22 Sep 15	5.58000 +0.08	5.59	5.44	5.47	20,135
21 Sep 15	5.50000 +0.03	5.58	5.44	5.50	23,997
18 Sep 15	5.47000 -0.04	5.57	5.35	5.45	29,904
17 Sep 15	5.51000 -0.08	5.60	5.41	5.55	38,187
16 Sep 15	5.59000 -0.18	5.75	5.52	5.71	30,941
15 Sep 15	5.77000 -0.10	5.89	5.65	5.89	24,245
14 Sep 15	5.87000 +0.01	5.94	5.82	5.87	18,934
11 Sep 15	5.86000 +0.00	5.90	5.84	5.87	13,239
10 Sep 15	5.86000 +0.11	5.88	5.76	5.78	28,834
09 Sep 15	5.75000 +0.19	5.79	5.51	5.60	55,540
08 Sep 15	5.56000 +0.36	5.59	5.31	5.34	41,347
04 Sep 15	5.20000 +0.07	5.34	5.17	5.20	47,868
03 Sep 15	5.13000 -0.08	5.24	5.13	5.24	10,765
02 Sep 15	5.21000 +0.05	5.30	5.11	5.25	20,838
01 Sep 15	5.16000 -0.13	5.25	4.95	5.25	157,311
31 Aug 15	5.29000 -0.14	5.50	5.25	5.40	34,589
28 Aug 15	5.43000 -0.06	5.56	5.40	5.53	30,279
27 Aug 15	5.49000 +0.18	5.54	5.37	5.37	40,316
26 Aug 15	5.31000 -0.26	5.72	5.22	5.72	116,012
25 Aug 15	5.57000 +0.24	5.80	5.51	5.56	75,685
24 Aug 15	5.33000 -0.02	5.40	4.75	4.80	124,276
21 Aug 15	5.35000 -0.55	5.68	5.18	5.68	135,998
20 Aug 15	5.90000 -0.19	6.10	5.87	6.10	48,523
19 Aug 15	6.09000 -0.12	6.25	6.06	6.16	15,214
18 Aug 15	6.21000 -0.02	6.23	6.09	6.21	18,082
17 Aug 15	6.23000 -0.02	6.27	6.18	6.18	20,692
14 Aug 15	6.25000 +0.20	6.25	6.10	6.10	28,389
13 Aug 15	6.05000 -0.05	6.11	5.92	6.06	39,831
12 Aug 15	6.10000 -0.06	6.17	6.04	6.16	29,805
11 Aug 15	6.16000 -0.16	6.34	6.15	6.30	24,719
10 Aug 15	6.32000 +0.15	6.35	6.21	6.22	25,826
07 Aug 15	6.17000 -0.14	6.28	6.17	6.23	39,511
06 Aug 15	6.31000 +0.10	6.37	6.15	6.17	33,894
05 Aug 15	6.21000 -0.26	6.47	6.20	6.45	37,120
04 Aug 15	6.47000 +0.05	6.50	6.39	6.40	15,095
31 Jul 15	6.42000 -0.18	6.56	6.39	6.49	27,928
30 Jul 15	6.60000 -0.07	6.65	6.52	6.65	29,066
29 Jul 15	6.67000 +0.28	6.69	6.38	6.40	49,124
28 Jul 15	6.39000 +0.30	6.42	6.15	6.15	46,011
27 Jul 15	6.09000 -0.14	6.22	6.02	6.20	30,861
24 Jul 15	6.23000 -0.12	6.41	6.22	6.39	31,170
23 Jul 15	6.35000 -0.16	6.50	6.35	6.46	26,661
22 Jul 15	6.51000 -0.12	6.65	6.51	6.61	17,958
21 Jul 15	6.63000 +0.04	6.67	6.58	6.59	16,314
20 Jul 15	6.59000 -0.06	6.69	6.59	6.66	28,110
17 Jul 15	6.65000 +0.05	6.65	6.55	6.60	23,984
16 Jul 15	6.60000 +0.05	6.64	6.55	6.55	22,027
15 Jul 15	6.55000 +0.03	6.56	6.50	6.52	21,578
14 Jul 15	6.52000 +0.11	6.55	6.36	6.43	31,757
13 Jul 15	6.41000 -0.04	6.53	6.39	6.45	23,519
10 Jul 15	6.45000 +0.29	6.47	6.21	6.21	40,994
09 Jul 15	6.16000 -0.39	6.46	6.05	6.42	95,185
08 Jul 15	6.55000 +0.00	6.61	6.47	6.50	45,345
07 Jul 15	6.55000 +0.04	6.67	6.51	6.52	26,464
06 Jul 15	6.51000 -0.10	6.59	6.46	6.55	31,870
03 Jul 15	6.61000 -0.03	6.63	6.58	6.61	6,147
02 Jul 15	6.64000 +0.03	6.74	6.60	6.74	46,257
30 Jun 15	6.61000 -0.08	6.78	6.60	6.75	40,169
29 Jun 15	6.69000 +0.06	6.74	6.51	6.61	76,617
26 Jun 15	6.63000 -0.10	6.78	6.63	6.70	70,597
25 Jun 15	6.73000 +0.11	6.78	6.60	6.62	69,816
24 Jun 15	6.62000 +0.07	6.65	6.55	6.56	37,406
23 Jun 15	6.55000 +0.05	6.60	6.47	6.55	28,518
22 Jun 15	6.50000 +0.11	6.50	6.33	6.36	45,744
19 Jun 15	6.39000 -0.05	6.46	6.29	6.45	57,850
18 Jun 15	6.44000 -0.14	6.60	6.43	6.60	36,865
17 Jun 15	6.58000 +0.00	6.64	6.54	6.54	23,384
16 Jun 15	6.58000 -0.05	6.65	6.52	6.61	27,395
15 Jun 15	6.63000 +0.11	6.69	6.52	6.52	34,300
12 Jun 15	6.52000 +0.02	6.54	6.43	6.46	53,572
11 Jun 15	6.50000 -0.02	6.59	6.46	6.59	18,513
10 Jun 15	6.52000 +0.08	6.66	6.45	6.47	70,158
09 Jun 15	6.44000 +0.09	6.48	6.38	6.41	41,197
08 Jun 15	6.35000 +0.01	6.38	6.31	6.34	20,296
05 Jun 15	6.34000 -0.03	6.41	6.33	6.37	16,758
04 Jun 15	6.37000 -0.05	6.42	6.33	6.42	10,158
03 Jun 15	6.42000 +0.03	6.45	6.28	6.44	38,457
02 Jun 15	6.39000 +0.06	6.44	6.27	6.30	54,675
01 Jun 15	6.33000 +0.32	6.40	6.06	6.10	88,377
29 May 15	6.01000 -0.25	6.40	6.01	6.25	103,064
28 May 15	6.26000 +0.06	6.35	6.21	6.21	47,093
27 May 15	6.20000 +0.06	6.26	6.08	6.08	64,409
26 May 15	6.14000 +0.06	6.16	6.05	6.08	60,267
25 May 15	6.08000 +0.04	6.10	6.03	6.03	11,007
22 May 15	6.04000 -0.03	6.07	6.02	6.03	27,310
21 May 15	6.07000 +0.02	6.08	6.02	6.02	29,331
20 May 15	6.05000 -0.03	6.08	6.01	6.06	28,056
19 May 15	6.08000 +0.08	6.08	5.99	5.99	42,797
15 May 15	6.00000 +0.11	6.00	5.81	5.90	52,734
14 May 15	5.88500 -0.22	6.03	5.71	5.99	174,965
13 May 15	6.11000 +0.04	6.14	6.07	6.09	27,451
12 May 15	6.07000 +0.02	6.09	6.03	6.03	36,010
11 May 15	6.05000 -0.01	6.09	6.03	6.03	24,179
08 May 15	6.06000 +0.02	6.11	6.03	6.03	29,097
07 May 15	6.04000 -0.01	6.10	6.02	6.03	18,918
06 May 15	6.05000 -0.02	6.10	6.03	6.09	28,092
05 May 15	6.07000 -0.05	6.15	6.06	6.13	25,984
04 May 15	6.12000 +0.10	6.15	6.02	6.02	26,771
01 May 15	6.02000 +0.00	6.11	6.00	6.02	49,540
30 Apr 15	6.02000 -0.20	6.23	6.02	6.22	67,670
29 Apr 15	6.22000 +0.01	6.29	6.16	6.21	58,541
28 Apr 15	6.21000 -0.03	6.24	6.20	6.21	27,174
27 Apr 15	6.24000 +0.09	6.26	6.15	6.16	75,294
24 Apr 15	6.15000 +0.03	6.20	6.11	6.11	31,537
23 Apr 15	6.12000 -0.01	6.17	6.10	6.10	45,259
22 Apr 15	6.13000 +0.08	6.13	6.03	6.06	69,430
21 Apr 15	6.05000 +0.02	6.06	6.00	6.00	38,258
20 Apr 15	6.03000 +0.05	6.06	5.98	6.00	36,995
17 Apr 15	5.98000 +0.00	6.00	5.95	5.95	21,727
16 Apr 15	5.98000 +0.02	6.00	5.94	5.95	34,691
15 Apr 15	5.96000 -0.09	6.03	5.87	6.02	62,022
14 Apr 15	6.05000 +0.06	6.06	5.99	5.99	12,353
13 Apr 15	5.99000 -0.07	6.08	5.95	6.02	54,437
10 Apr 15	6.06000 -0.02	6.12	6.05	6.11	25,624
09 Apr 15	6.08000 +0.01	6.13	6.05	6.08	23,761
08 Apr 15	6.07000 -0.01	6.15	6.06	6.07	38,598
07 Apr 15	6.08000 +0.11	6.19	5.97	5.97	35,500
06 Apr 15	5.97500 -0.09	6.04	5.95	5.95	30,770
02 Apr 15	6.06000 +0.06	6.17	5.95	5.95	106,437
01 Apr 15	6.00000 +0.01	6.02	5.87	5.91	58,310
31 Mar 15	5.99000 +0.01	6.00	5.96	5.97	24,069
30 Mar 15	5.98000 +0.07	6.02	5.90	5.90	44,435
27 Mar 15	5.91000 -0.05	5.94	5.85	5.94	33,918
26 Mar 15	5.96000 +0.06	5.98	5.86	5.90	64,681
25 Mar 15	5.90000 +0.03	5.93	5.85	5.90	39,132
24 Mar 15	5.87000 +0.01	5.92	5.74	5.86	66,971
23 Mar 15	5.86000 +0.00	5.90	5.83	5.88	21,129
20 Mar 15	5.86000 -0.05	5.95	5.83	5.95	46,115
19 Mar 15	5.91000 +0.00	6.00	5.89	5.96	50,387
18 Mar 15	5.91000 -0.07	5.95	5.87	5.95	23,523
17 Mar 15	5.98000 +0.23	5.99	5.76	5.78	61,005
16 Mar 15	5.75000 +0.09	5.84	5.66	5.66	35,864
13 Mar 15	5.66000 -0.16	5.79	5.63	5.78	29,017
12 Mar 15	5.82000 +0.22	5.85	5.69	5.75	38,406
11 Mar 15	5.60000 +0.11	5.75	5.51	5.52	73,048
10 Mar 15	5.49000 -0.03	5.51	5.40	5.45	39,171
09 Mar 15	5.52000 +0.13	5.53	5.40	5.40	171,910
06 Mar 15	5.39000 -0.08	5.50	5.33	5.50	87,264
05 Mar 15	5.47000 -0.01	5.50	5.45	5.47	24,209
04 Mar 15	5.48000 -0.22	5.64	5.39	5.62	81,370
03 Mar 15	5.70000 +0.09	5.70	5.58	5.63	53,372
02 Mar 15	5.61000 +0.05	5.69	5.56	5.58	29,689
27 Feb 15	5.56000 -0.14	5.73	5.53	5.70	52,013
26 Feb 15	5.70000 +0.02	5.78	5.68	5.69	48,828
25 Feb 15	5.68000 -0.15	5.83	5.61	5.83	70,524
24 Feb 15	5.83000 +0.05	5.84	5.77	5.78	23,043
23 Feb 15	5.78000 -0.10	5.88	5.72	5.84	35,062
20 Feb 15	5.88000 -0.08	5.96	5.68	5.96	105,671
19 Feb 15	5.96000 +0.08	6.08	5.93	5.95	109,606
18 Feb 15	5.88000 +0.06	5.93	5.86	5.87	51,313
17 Feb 15	5.82000 +0.11	5.86	5.71	5.71	77,032
13 Feb 15	5.71000 +0.22	5.73	5.49	5.49	100,125
12 Feb 15	5.49000 +0.09	5.49	5.40	5.40	57,386
11 Feb 15	5.40000 +0.01	5.43	5.36	5.40	79,245
10 Feb 15	5.39000 +0.09	5.43	5.29	5.33	96,571
09 Feb 15	5.30000 -0.01	5.40	5.28	5.36	28,574
06 Feb 15	5.31000 +0.04	5.40	5.20	5.27	129,140
05 Feb 15	5.27000 +0.21	5.30	5.07	5.11	92,458
04 Feb 15	5.06000 +0.06	5.10	4.98	5.00	119,239
03 Feb 15	5.00000 +0.00	5.18	5.00	5.18	183,421
02 Feb 15	5.00000 -0.03	5.23	5.00	5.04	95,858
30 Jan 15	5.03000 +0.01	5.03	5.01	5.03	42,890
29 Jan 15	5.02000 +0.03	5.02	4.98	4.98	19,368
28 Jan 15	4.99000 -0.05	5.04	4.99	5.03	64,372
27 Jan 15	5.04000 +0.02	5.05	5.00	5.02	49,905
26 Jan 15	5.02000 +0.01	5.04	4.98	4.98	95,575
23 Jan 15	5.01000 +0.00	5.04	4.98	5.01	71,262
22 Jan 15	5.01000 +0.01	5.04	5.00	5.00	56,210
21 Jan 15	5.00000 +0.00	5.06	4.98	5.03	55,606
20 Jan 15	5.00000 +0.00	5.05	4.98	5.03	79,919
19 Jan 15	5.00000 -0.01	5.03	4.92	5.03	40,801
16 Jan 15	5.01000 -0.12	5.12	4.98	5.10	184,401
15 Jan 15	5.13000 -0.04	5.23	5.02	5.22	93,669
14 Jan 15	5.17000 +0.28	5.20	4.91	4.93	198,198
13 Jan 15	4.89000 +0.56	4.96	4.60	4.62	300,087
12 Jan 15	4.33000 -0.06	4.38	4.29	4.37	46,662
09 Jan 15	4.39000 +0.03	4.44	4.31	4.35	49,159
08 Jan 15	4.36000 +0.00	4.42	4.33	4.36	26,212
07 Jan 15	4.36000 -0.10	4.49	4.35	4.46	35,257
06 Jan 15	4.46000 -0.05	4.52	4.45	4.52	11,426
05 Jan 15	4.51000 +0.00	4.54	4.49	4.53	12,988
02 Jan 15	4.51000 -0.04	4.57	4.50	4.52	26,004
31 Dec 14	4.55000 +0.07	4.56	4.49	4.51	31,295
30 Dec 14	4.48000 +0.04	4.51	4.42	4.43	16,272
29 Dec 14	4.44000 -0.01	4.49	4.41	4.44	18,116
24 Dec 14	4.45000 -0.02	4.47	4.39	4.40	41,066
23 Dec 14	4.47000 -0.03	4.51	4.44	4.50	22,062
22 Dec 14	4.50000 -0.03	4.56	4.50	4.52	36,472
19 Dec 14	4.53000 +0.03	4.55	4.47	4.50	21,619
18 Dec 14	4.50000 +0.06	4.54	4.44	4.48	37,586
17 Dec 14	4.44000 +0.06	4.47	4.37	4.40	44,095
16 Dec 14	4.38000 +0.03	4.43	4.33	4.33	34,286
15 Dec 14	4.35000 +0.00	4.41	4.30	4.37	21,056
12 Dec 14	4.35000 -0.06	4.43	4.35	4.41	53,501
11 Dec 14	4.41000 +0.02	4.45	4.30	4.39	24,598
10 Dec 14	4.39000 -0.04	4.45	4.39	4.43	47,150
09 Dec 14	4.43000 +0.12	4.44	4.26	4.32	37,074
08 Dec 14	4.31000 -0.13	4.43	4.26	4.43	26,755
05 Dec 14	4.44000 +0.11	4.50	4.33	4.33	44,736
04 Dec 14	4.33000 +0.07	4.41	4.22	4.28	41,574
03 Dec 14	4.26000 -0.19	4.44	4.19	4.44	90,120
02 Dec 14	4.45000 +0.09	4.49	4.36	4.39	80,721
01 Dec 14	4.36000 -0.16	4.52	4.01	4.52	56,890
28 Nov 14	4.52000 +0.04	4.56	4.48	4.50	43,568
27 Nov 14	4.48000 -0.04	4.56	4.48	4.54	120,204
26 Nov 14	4.52000 -0.02	4.56	4.50	4.52	19,406
25 Nov 14	4.54000 +0.00	4.57	4.52	4.55	29,623
24 Nov 14	4.54000 -0.02	4.59	4.51	4.59	30,819
21 Nov 14	4.56000 +0.02	4.58	4.54	4.58	18,888
20 Nov 14	4.54000 -0.01	4.58	4.52	4.54	34,671
19 Nov 14	4.55000 -0.03	4.58	4.53	4.57	39,336
18 Nov 14	4.58000 +0.01	4.63	4.57	4.60	70,925
17 Nov 14	4.57000 +0.02	4.60	4.54	4.59	33,510
14 Nov 14	4.55000 +0.05	4.64	4.52	4.52	53,621
13 Nov 14	4.50500 -0.13	4.73	4.51	4.68	101,074
12 Nov 14	4.63000 +0.01	4.63	4.59	4.63	21,097
11 Nov 14	4.62000 +0.01	4.64	4.55	4.61	25,134
10 Nov 14	4.61000 +0.07	4.63	4.49	4.49	31,578
07 Nov 14	4.54000 +0.00	4.55	4.48	4.55	22,211
06 Nov 14	4.54000 -0.04	4.56	4.51	4.53	10,024
05 Nov 14	4.58000 +0.12	4.58	4.42	4.45	43,289
04 Nov 14	4.46000 -0.03	4.50	4.44	4.50	32,028
03 Nov 14	4.49000 -0.02	4.53	4.46	4.50	15,539
31 Oct 14	4.51000 +0.04	4.53	4.46	4.53	30,115
30 Oct 14	4.47000 -0.03	4.51	4.44	4.50	15,544
29 Oct 14	4.50000 -0.06	4.55	4.47	4.55	21,686
28 Oct 14	4.56000 +0.01	4.61	4.52	4.55	23,831
27 Oct 14	4.55000 +0.07	4.55	4.41	4.48	26,977
24 Oct 14	4.48000 +0.03	4.52	4.43	4.44	26,028
23 Oct 14	4.45000 -0.01	4.52	4.44	4.46	26,608
22 Oct 14	4.46000 -0.03	4.50	4.42	4.49	35,379
21 Oct 14	4.49000 +0.20	4.49	4.32	4.34	60,215
20 Oct 14	4.29000 +0.15	4.30	4.17	4.17	29,478
17 Oct 14	4.14000 +0.05	4.30	4.13	4.16	55,285
16 Oct 14	4.09000 -0.04	4.17	4.04	4.07	31,933
15 Oct 14	4.13000 +0.05	4.14	4.01	4.07	46,056
14 Oct 14	4.08000 -0.01	4.16	4.04	4.16	32,212
10 Oct 14	4.09000 +0.04	4.14	3.97	4.03	49,210
09 Oct 14	4.05000 +0.01	4.08	4.02	4.04	40,638
08 Oct 14	4.04000 -0.13	4.18	4.00	4.18	90,198
07 Oct 14	4.17000 -0.11	4.28	4.17	4.26	19,267
06 Oct 14	4.28000 +0.05	4.36	4.25	4.25	23,829
03 Oct 14	4.23000 +0.14	4.27	4.04	4.05	35,034
02 Oct 14	4.09000 -0.20	4.29	3.93	4.27	80,053
01 Oct 14	4.29000 -0.03	4.35	4.25	4.35	33,999
30 Sep 14	4.32000 -0.11	4.46	4.32	4.45	19,852
29 Sep 14	4.43000 +0.05	4.45	4.31	4.41	42,560
26 Sep 14	4.38000 -0.06	4.47	4.38	4.43	27,107
25 Sep 14	4.44000 -0.14	4.56	4.40	4.56	55,048
24 Sep 14	4.58000 -0.01	4.64	4.58	4.63	21,007
23 Sep 14	4.59000 -0.01	4.67	4.58	4.61	34,969
22 Sep 14	4.60000 -0.11	4.73	4.58	4.71	41,195
19 Sep 14	4.71000 -0.03	4.79	4.69	4.76	24,283
18 Sep 14	4.74000 -0.01	4.84	4.73	4.75	110,791
17 Sep 14	4.75000 +0.08	4.76	4.69	4.69	36,485
16 Sep 14	4.67000 +0.03	4.73	4.63	4.64	44,901
15 Sep 14	4.64000 +0.01	4.66	4.55	4.59	30,825
12 Sep 14	4.63000 -0.09	4.73	4.58	4.70	28,235
11 Sep 14	4.72000 -0.01	4.74	4.67	4.74	20,306
10 Sep 14	4.73000 +0.02	4.76	4.70	4.75	25,484
09 Sep 14	4.71000 -0.04	4.75	4.70	4.75	9,005
08 Sep 14	4.75000 -0.03	4.77	4.74	4.76	12,644
05 Sep 14	4.78000 +0.03	4.78	4.68	4.73	14,683
04 Sep 14	4.75000 -0.04	4.87	4.72	4.81	41,992
03 Sep 14	4.79000 +0.08	4.80	4.70	4.71	27,160
02 Sep 14	4.71000 +0.07	4.73	4.60	4.61	36,876
29 Aug 14	4.64000 -0.01	4.64	4.60	4.64	13,244
28 Aug 14	4.65000 +0.01	4.65	4.61	4.62	12,244
27 Aug 14	4.64000 +0.00	4.64	4.59	4.60	15,426
26 Aug 14	4.64000 +0.01	4.65	4.60	4.61	20,804
25 Aug 14	4.63000 +0.01	4.64	4.59	4.63	33,600
22 Aug 14	4.62000 +0.01	4.62	4.58	4.61	17,892
21 Aug 14	4.61000 -0.02	4.65	4.58	4.63	41,261
20 Aug 14	4.63000 +0.08	4.65	4.54	4.57	54,994
19 Aug 14	4.55000 +0.07	4.58	4.45	4.48	39,151
18 Aug 14	4.48000 +0.03	4.50	4.44	4.44	24,471
15 Aug 14	4.45000 -0.14	4.58	4.42	4.58	37,789
14 Aug 14	4.59000 +0.01	4.62	4.57	4.57	73,821
13 Aug 14	4.58000 +0.18	4.58	4.39	4.40	117,023
12 Aug 14	4.40000 -0.05	4.47	4.40	4.41	15,916
11 Aug 14	4.45000 -0.04	4.54	4.43	4.45	39,316
08 Aug 14	4.49000 +0.03	4.49	4.40	4.43	38,387
07 Aug 14	4.46000 +0.01	4.47	4.41	4.42	30,985
06 Aug 14	4.45000 +0.12	4.45	4.31	4.34	31,639
05 Aug 14	4.33000 +0.02	4.35	4.27	4.32	34,366
01 Aug 14	4.31000 -0.09	4.39	4.30	4.39	20,284
31 Jul 14	4.40000 +0.05	4.43	4.31	4.32	31,096
30 Jul 14	4.35000 -0.02	4.40	4.32	4.39	14,960
29 Jul 14	4.37000 -0.05	4.45	4.33	4.40	20,433
28 Jul 14	4.42000 +0.02	4.45	4.39	4.39	19,485
25 Jul 14	4.40000 -0.04	4.48	4.36	4.44	31,630
24 Jul 14	4.44000 -0.04	4.55	4.42	4.49	38,004
23 Jul 14	4.48000 +0.12	4.51	4.35	4.35	54,071
22 Jul 14	4.36000 +0.09	4.38	4.31	4.32	43,886
21 Jul 14	4.27000 -0.06	4.35	4.26	4.33	61,156
18 Jul 14	4.33000 -0.02	4.38	4.30	4.34	27,327
17 Jul 14	4.35000 +0.07	4.35	4.24	4.24	54,945
16 Jul 14	4.28000 +0.05	4.28	4.21	4.21	18,089
15 Jul 14	4.23000 +0.03	4.27	4.22	4.23	15,766
14 Jul 14	4.20000 -0.07	4.30	4.20	4.25	19,165
11 Jul 14	4.27000 -0.01	4.30	4.23	4.30	17,966
10 Jul 14	4.28000 +0.05	4.31	4.15	4.15	45,258
09 Jul 14	4.23000 +0.06	4.23	4.17	4.17	13,432
08 Jul 14	4.17000 -0.10	4.28	4.16	4.26	30,465
07 Jul 14	4.27000 -0.07	4.35	4.26	4.35	41,798
04 Jul 14	4.34000 +0.17	4.35	4.18	4.18	117,216
03 Jul 14	4.17000 +0.00	4.19	4.15	4.15	11,480
02 Jul 14	4.17000 +0.00	4.20	4.15	4.20	25,876
30 Jun 14	4.17000 -0.03	4.20	4.17	4.17	16,876
27 Jun 14	4.20000 +0.00	4.20	4.16	4.19	21,655
26 Jun 14	4.20000 +0.01	4.22	4.13	4.17	83,075
25 Jun 14	4.19000 -0.04	4.22	4.17	4.22	30,097
24 Jun 14	4.23000 +0.01	4.24	4.21	4.23	19,315
23 Jun 14	4.22000 -0.01	4.24	4.17	4.23	46,070
20 Jun 14	4.23000 +0.01	4.25	4.20	4.22	31,148
19 Jun 14	4.22000 +0.00	4.25	4.21	4.23	42,540
18 Jun 14	4.22000 +0.06	4.24	4.16	4.20	68,572
17 Jun 14	4.16000 -0.01	4.21	4.12	4.14	204,790
16 Jun 14	4.17000 +0.02	4.19	4.11	4.11	41,811
13 Jun 14	4.15000 +0.05	4.15	4.03	4.10	46,360
12 Jun 14	4.10000 -0.05	4.14	4.10	4.12	37,586
11 Jun 14	4.15000 -0.02	4.17	4.13	4.15	34,917
10 Jun 14	4.17000 +0.04	4.17	4.09	4.12	59,883
09 Jun 14	4.13000 -0.06	4.21	4.10	4.18	76,894
06 Jun 14	4.19000 +0.06	4.19	4.13	4.13	50,857
05 Jun 14	4.13000 +0.03	4.15	4.07	4.08	65,041
04 Jun 14	4.10000 +0.00	4.10	4.07	4.07	40,193
03 Jun 14	4.10000 +0.10	4.10	3.99	3.99	110,438
02 Jun 14	4.00000 +0.03	4.00	3.95	3.95	29,747
30 May 14	3.97000 -0.03	4.00	3.96	3.96	35,840
29 May 14	4.00000 +0.06	4.00	3.93	3.93	53,730
28 May 14	3.94000 +0.01	3.95	3.89	3.90	24,851
27 May 14	3.93000 +0.04	3.94	3.88	3.90	54,695
26 May 14	3.89000 +0.00	3.94	3.88	3.90	27,766
23 May 14	3.89000 +0.02	3.90	3.86	3.88	29,267
22 May 14	3.87000 +0.07	3.88	3.84	3.84	33,084
21 May 14	3.80000 -0.04	3.89	3.80	3.84	62,025
20 May 14	3.84000 +0.04	3.85	3.78	3.80	105,250
16 May 14	3.80000 +0.05	3.83	3.74	3.79	63,982
15 May 14	3.75000 +0.13	3.81	3.72	3.75	117,436
14 May 14	3.62000 +0.01	3.65	3.60	3.64	27,387
13 May 14	3.61000 +0.04	3.62	3.59	3.59	16,198
12 May 14	3.57000 +0.00	3.58	3.56	3.58	9,744
09 May 14	3.57000 +0.05	3.59	3.53	3.53	15,246
08 May 14	3.52000 +0.02	3.57	3.51	3.51	24,302
07 May 14	3.50000 -0.03	3.60	3.49	3.53	21,612
06 May 14	3.53000 +0.05	3.54	3.50	3.51	19,688
05 May 14	3.48000 -0.12	3.56	3.48	3.56	60,149
02 May 14	3.60000 -0.05	3.65	3.59	3.64	21,032
01 May 14	3.65000 +0.20	3.66	3.52	3.53	42,608
30 Apr 14	3.45000 -0.24	3.70	3.45	3.70	149,694
29 Apr 14	3.69000 -0.02	3.72	3.69	3.70	7,962
28 Apr 14	3.71000 -0.02	3.77	3.69	3.72	22,862
25 Apr 14	3.73000 -0.05	3.79	3.72	3.79	20,130
24 Apr 14	3.78000 +0.01	3.81	3.77	3.78	27,663
23 Apr 14	3.77000 -0.04	3.81	3.77	3.80	8,253
22 Apr 14	3.81000 +0.04	3.81	3.75	3.77	25,728
21 Apr 14	3.77000 +0.05	3.77	3.68	3.70	23,606
17 Apr 14	3.72000 +0.06	3.72	3.64	3.66	30,934
16 Apr 14	3.66000 +0.01	3.70	3.64	3.64	23,587
15 Apr 14	3.65000 +0.00	3.69	3.64	3.68	18,416
14 Apr 14	3.65000 -0.03	3.68	3.65	3.68	16,556
11 Apr 14	3.68000 -0.02	3.74	3.67	3.69	21,640
10 Apr 14	3.70000 -0.01	3.74	3.70	3.70	18,665
09 Apr 14	3.71000 -0.01	3.71	3.69	3.69	8,888
08 Apr 14	3.72000 -0.02	3.74	3.69	3.70	15,663
07 Apr 14	3.74000 -0.06	3.79	3.69	3.77	25,484
04 Apr 14	3.80000 +0.02	3.80	3.76	3.79	61,615
03 Apr 14	3.78000 +0.03	3.78	3.75	3.75	34,696
02 Apr 14	3.75000 +0.01	3.77	3.73	3.73	40,667
01 Apr 14	3.74000 -0.01	3.77	3.73	3.76	127,403
31 Mar 14	3.75000 +0.01	3.76	3.72	3.72	16,072
28 Mar 14	3.74000 -0.07	3.80	3.67	3.79	38,022
27 Mar 14	3.81000 -0.10	3.83	3.75	3.83	52,087
26 Mar 14	3.91000 -0.01	3.94	3.89	3.94	35,951
25 Mar 14	3.92000 +0.02	3.93	3.90	3.92	41,054
24 Mar 14	3.90000 +0.00	3.96	3.90	3.94	23,349
21 Mar 14	3.90000 -0.03	3.94	3.88	3.91	95,545
20 Mar 14	3.93000 +0.02	3.96	3.88	3.92	47,768
19 Mar 14	3.91000 +0.01	3.96	3.88	3.88	25,942
18 Mar 14	3.90000 -0.01	3.91	3.89	3.91	16,191
17 Mar 14	3.91000 +0.06	3.91	3.86	3.88	15,471
14 Mar 14	3.85000 -0.03	3.90	3.85	3.87	28,949
13 Mar 14	3.88000 -0.04	3.95	3.86	3.92	25,056
12 Mar 14	3.92000 +0.02	3.92	3.87	3.89	17,617
11 Mar 14	3.90000 +0.01	3.98	3.88	3.93	32,515
10 Mar 14	3.89000 -0.10	3.99	3.87	3.99	31,832
07 Mar 14	3.99000 +0.04	3.99	3.95	3.98	35,636
06 Mar 14	3.95000 +0.05	3.99	3.90	3.90	53,823
05 Mar 14	3.90000 +0.06	3.93	3.84	3.86	18,610
04 Mar 14	3.84000 +0.02	3.86	3.81	3.85	13,996
03 Mar 14	3.82000 -0.07	3.86	3.80	3.84	60,551
28 Feb 14	3.89000 +0.06	3.90	3.83	3.86	41,949
27 Feb 14	3.83000 +0.02	3.83	3.77	3.82	42,602
26 Feb 14	3.81000 +0.05	3.82	3.77	3.78	26,754
25 Feb 14	3.76000 -0.03	3.81	3.65	3.72	50,683
24 Feb 14	3.79000 -0.03	3.82	3.75	3.82	43,893
21 Feb 14	3.82000 +0.04	3.85	3.76	3.76	51,059
20 Feb 14	3.78000 +0.19	3.85	3.62	3.62	85,573
19 Feb 14	3.59000 +0.09	3.60	3.50	3.50	28,274
18 Feb 14	3.50000 -0.01	3.53	3.50	3.52	33,312
14 Feb 14	3.51000 +0.07	3.53	3.36	3.46	68,681
13 Feb 14	3.44000 -0.13	3.59	3.43	3.58	83,646
12 Feb 14	3.57000 -0.10	3.67	3.55	3.67	32,196
11 Feb 14	3.67000 +0.03	3.72	3.63	3.64	35,478
10 Feb 14	3.64000 +0.07	3.64	3.54	3.58	24,041
07 Feb 14	3.57000 +0.01	3.58	3.54	3.54	20,496
06 Feb 14	3.56000 -0.02	3.60	3.53	3.60	13,241
05 Feb 14	3.58000 +0.03	3.61	3.51	3.52	28,872
04 Feb 14	3.55000 +0.03	3.57	3.51	3.53	14,868
03 Feb 14	3.52000 -0.09	3.62	3.50	3.62	23,275
31 Jan 14	3.61000 +0.08	3.64	3.50	3.51	30,825
30 Jan 14	3.53000 -0.01	3.61	3.50	3.53	40,807
29 Jan 14	3.54000 -0.15	3.68	3.50	3.68	87,473
28 Jan 14	3.69000 -0.03	3.77	3.68	3.77	32,134
27 Jan 14	3.72000 -0.09	3.80	3.67	3.77	66,868
24 Jan 14	3.81000 -0.04	3.87	3.80	3.85	37,563
23 Jan 14	3.85000 -0.03	3.88	3.85	3.87	24,680
22 Jan 14	3.88000 +0.03	3.91	3.85	3.85	25,779
21 Jan 14	3.85000 -0.01	3.89	3.81	3.86	31,011
20 Jan 14	3.86000 -0.03	3.90	3.84	3.89	42,943
17 Jan 14	3.89000 +0.07	3.90	3.77	3.80	74,433
16 Jan 14	3.82000 -0.07	3.90	3.80	3.90	33,335
15 Jan 14	3.89000 +0.00	3.91	3.78	3.89	65,098
14 Jan 14	3.89000 -0.01	3.95	3.89	3.92	27,920
13 Jan 14	3.90000 -0.07	3.97	3.90	3.96	70,901
10 Jan 14	3.97000 +0.06	3.99	3.92	3.92	36,227
09 Jan 14	3.91000 +0.03	3.95	3.85	3.85	64,317
08 Jan 14	3.88000 -0.12	3.99	3.87	3.99	50,522
07 Jan 14	4.00000 +0.00	4.00	3.95	4.00	29,143
06 Jan 14	4.00000 -0.02	4.02	3.96	4.02	37,451
03 Jan 14	4.02000 -0.02	4.05	4.00	4.04	21,664
02 Jan 14	4.04000 +0.01	4.05	3.98	4.00	37,249
31 Dec 13	4.02500 -0.01	4.06	4.01	4.02	17,099
30 Dec 13	4.04000 -0.03	4.06	3.98	4.04	28,380
27 Dec 13	4.07000 -0.05	4.10	3.95	4.00	39,224
24 Dec 13	4.12000 +0.02	4.13	4.00	4.07	28,130
23 Dec 13	4.10000 +0.00	4.15	4.06	4.11	35,784
20 Dec 13	4.10000 -0.02	4.13	4.09	4.13	27,745
19 Dec 13	4.12000 -0.03	4.14	4.09	4.12	28,849
18 Dec 13	4.15000 -0.02	4.18	4.06	4.15	56,327
17 Dec 13	4.17000 +0.10	4.21	4.07	4.08	86,400
16 Dec 13	4.07000 +0.10	4.08	3.98	3.98	61,648
13 Dec 13	3.97000 +0.01	3.99	3.94	3.99	30,631
12 Dec 13	3.96000 -0.01	3.98	3.91	3.97	40,591
11 Dec 13	3.97000 -0.02	4.06	3.91	4.00	89,370
10 Dec 13	3.99000 +0.26	4.05	3.88	3.90	208,135
09 Dec 13	3.73000 +0.03	3.76	3.65	3.65	44,007
06 Dec 13	3.70000 -0.09	3.79	3.63	3.79	59,080
05 Dec 13	3.79000 -0.02	3.80	3.69	3.79	43,304
04 Dec 13	3.81000 +0.13	3.90	3.73	3.75	146,920
03 Dec 13	3.68000 -0.14	3.77	3.60	3.77	74,668
02 Dec 13	3.82000 -0.02	3.95	3.80	3.85	88,947
29 Nov 13	3.84000 +0.19	3.93	3.69	3.72	158,455
28 Nov 13	3.65000 +0.12	3.65	3.55	3.55	81,733
27 Nov 13	3.53000 +0.01	3.60	3.45	3.48	200,875
26 Nov 13	3.52000 +0.79	3.58	3.34	3.45	453,439
25 Nov 13	2.73000 -0.01	2.77	2.72	2.76	24,057
22 Nov 13	2.74000 +0.00	2.77	2.73	2.76	20,627
21 Nov 13	2.74000 +0.01	2.76	2.72	2.72	19,721
20 Nov 13	2.73000 +0.00	2.76	2.71	2.74	13,597
19 Nov 13	2.73000 +0.01	2.76	2.71	2.71	18,504
18 Nov 13	2.72000 +0.05	2.74	2.62	2.66	29,991
15 Nov 13	2.67000 -0.11	2.79	2.62	2.76	71,888
14 Nov 13	2.78000 +0.14	2.85	2.73	2.75	110,056
13 Nov 13	2.64000 -0.03	2.65	2.59	2.64	20,522
12 Nov 13	2.67000 -0.01	2.68	2.66	2.67	8,490
11 Nov 13	2.68000 -0.02	2.71	2.67	2.70	13,874
08 Nov 13	2.70000 +0.07	2.70	2.59	2.62	35,937
07 Nov 13	2.63000 -0.01	2.66	2.61	2.64	15,411
06 Nov 13	2.64000 +0.08	2.66	2.55	2.56	25,064
05 Nov 13	2.56000 -0.09	2.65	2.50	2.65	27,318
04 Nov 13	2.65000 -0.01	2.68	2.55	2.67	38,071
01 Nov 13	2.66000 -0.03	2.71	2.66	2.68	15,380
31 Oct 13	2.69000 +0.03	2.69	2.66	2.66	11,984
30 Oct 13	2.66000 -0.02	2.70	2.66	2.69	16,434
29 Oct 13	2.68000 +0.00	2.74	2.66	2.66	12,869
28 Oct 13	2.68000 -0.04	2.73	2.66	2.72	35,459
25 Oct 13	2.72000 -0.01	2.76	2.70	2.73	38,376
24 Oct 13	2.73000 +0.00	2.75	2.71	2.72	15,455
23 Oct 13	2.73000 +0.06	2.75	2.67	2.68	18,847
22 Oct 13	2.67000 -0.08	2.75	2.62	2.75	68,904
21 Oct 13	2.75000 +0.11	2.76	2.65	2.65	72,641
18 Oct 13	2.64000 +0.11	2.74	2.52	2.52	79,465
17 Oct 13	2.53000 +0.01	2.54	2.51	2.52	23,162
16 Oct 13	2.52000 +0.01	2.54	2.50	2.51	24,568
15 Oct 13	2.51000 +0.01	2.52	2.49	2.51	18,494
11 Oct 13	2.50000 +0.08	2.52	2.42	2.43	44,647
10 Oct 13	2.42000 +0.05	2.44	2.31	2.35	40,653
09 Oct 13	2.37000 -0.03	2.39	2.36	2.39	17,403
08 Oct 13	2.40000 -0.01	2.44	2.39	2.41	21,206
07 Oct 13	2.41000 -0.04	2.42	2.39	2.42	7,475
04 Oct 13	2.45000 +0.02	2.46	2.38	2.42	24,901
03 Oct 13	2.43000 -0.07	2.49	2.40	2.49	14,786
02 Oct 13	2.50000 +0.11	2.50	2.36	2.38	30,114
01 Oct 13	2.39000 -0.05	2.44	2.35	2.42	30,877
30 Sep 13	2.44000 -0.02	2.45	2.37	2.43	39,316
27 Sep 13	2.46000 -0.09	2.54	2.45	2.54	47,307
26 Sep 13	2.55000 -0.02	2.55	2.47	2.53	46,692
25 Sep 13	2.57000 +0.00	2.60	2.53	2.56	27,582
24 Sep 13	2.57000 -0.09	2.65	2.46	2.65	57,353
23 Sep 13	2.66000 +0.07	2.74	2.62	2.62	68,290
20 Sep 13	2.59000 +0.00	2.62	2.58	2.60	50,910
19 Sep 13	2.59000 +0.02	2.60	2.56	2.57	29,948
18 Sep 13	2.57000 +0.00	2.60	2.56	2.59	12,185
17 Sep 13	2.57000 +0.02	2.59	2.55	2.57	16,015
16 Sep 13	2.55000 +0.03	2.61	2.54	2.60	34,509
13 Sep 13	2.52000 +0.01	2.52	2.47	2.50	7,879
12 Sep 13	2.51000 +0.01	2.51	2.48	2.51	12,315
11 Sep 13	2.50000 +0.03	2.51	2.47	2.49	19,054
10 Sep 13	2.47000 +0.07	2.47	2.40	2.44	25,755
09 Sep 13	2.40000 -0.02	2.46	2.35	2.40	29,853
06 Sep 13	2.42000 -0.03	2.48	2.38	2.48	26,077
05 Sep 13	2.45000 -0.03	2.48	2.44	2.45	31,284
04 Sep 13	2.48000 +0.02	2.48	2.41	2.45	17,059
03 Sep 13	2.46000 -0.04	2.49	2.44	2.49	18,632
30 Aug 13	2.50000 +0.08	2.50	2.43	2.44	12,532
29 Aug 13	2.42000 +0.03	2.44	2.38	2.39	7,528
28 Aug 13	2.39000 +0.01	2.42	2.32	2.38	14,616
27 Aug 13	2.38000 -0.07	2.45	2.36	2.45	14,017
26 Aug 13	2.45000 +0.01	2.45	2.43	2.45	13,990
23 Aug 13	2.44000 +0.01	2.45	2.42	2.42	20,005
22 Aug 13	2.43000 -0.07	2.50	2.40	2.50	33,791
21 Aug 13	2.50000 +0.01	2.53	2.47	2.50	15,355
20 Aug 13	2.49000 -0.01	2.51	2.47	2.50	17,320
19 Aug 13	2.50000 +0.04	2.51	2.46	2.47	70,973
16 Aug 13	2.46000 +0.06	2.47	2.42	2.42	55,354
15 Aug 13	2.40000 +0.10	2.42	2.28	2.30	87,078
14 Aug 13	2.30000 +0.06	2.36	2.20	2.21	143,845
13 Aug 13	2.24000 +0.00	2.25	2.19	2.21	24,848
12 Aug 13	2.24000 -0.01	2.36	2.13	2.36	66,903
09 Aug 13	2.25000 +0.14	2.29	2.13	2.15	64,363
08 Aug 13	2.11000 +0.07	2.12	2.04	2.04	23,996
07 Aug 13	2.04000 +0.01	2.07	2.04	2.04	14,740
06 Aug 13	2.03000 -0.02	2.05	2.01	2.05	13,699
02 Aug 13	2.05000 +0.02	2.07	2.03	2.03	19,404
01 Aug 13	2.03000 +0.00	2.07	2.00	2.04	29,135
31 Jul 13	2.03000 +0.07	2.03	1.96	1.98	44,475
30 Jul 13	1.96000 +0.02	1.99	1.95	1.97	23,946
29 Jul 13	1.94000 -0.06	2.00	1.92	2.00	39,729
26 Jul 13	2.00000 -0.01	2.02	1.97	2.02	30,627
25 Jul 13	2.01000 +0.00	2.03	2.00	2.03	21,819
24 Jul 13	2.01000 -0.01	2.05	2.01	2.03	14,310
23 Jul 13	2.02000 +0.02	2.04	2.01	2.03	15,925
22 Jul 13	2.00000 -0.05	2.08	1.99	2.08	47,467
19 Jul 13	2.05000 -0.01	2.09	2.05	2.08	19,504
18 Jul 13	2.06000 +0.03	2.12	2.03	2.05	48,671
17 Jul 13	2.03000 +0.01	2.06	2.00	2.06	34,194
16 Jul 13	2.02000 -0.05	2.06	1.99	2.04	43,735
15 Jul 13	2.07000 -0.01	2.10	2.07	2.09	16,099
12 Jul 13	2.08000 +0.03	2.10	2.05	2.09	19,880
11 Jul 13	2.05000 -0.03	2.13	2.03	2.09	57,715
10 Jul 13	2.08000 +0.11	2.11	1.95	1.95	64,653
09 Jul 13	1.97000 -0.14	2.13	1.87	2.08	102,786
08 Jul 13	2.11000 -0.03	2.15	2.08	2.15	17,564
05 Jul 13	2.14000 -0.01	2.20	2.14	2.20	21,569
04 Jul 13	2.15000 +0.05	2.18	2.10	2.10	44,040
03 Jul 13	2.10000 -0.06	2.17	2.10	2.17	22,075
02 Jul 13	2.16000 -0.06	2.23	2.16	2.23	33,655
28 Jun 13	2.22000 +0.04	2.23	2.18	2.18	12,814
27 Jun 13	2.18000 +0.03	2.23	2.16	2.23	20,404
26 Jun 13	2.15000 -0.13	2.27	2.15	2.26	53,058
25 Jun 13	2.28000 +0.04	2.33	2.24	2.26	81,768
24 Jun 13	2.24000 +0.05	2.25	2.17	2.21	48,795
21 Jun 13	2.19000 -0.06	2.33	2.16	2.24	915,350
20 Jun 13	2.25000 +0.15	2.29	2.10	2.10	100,116
19 Jun 13	2.10000 +0.06	2.13	2.05	2.07	140,981
18 Jun 13	2.04000 -0.07	2.11	2.03	2.08	259,407
17 Jun 13	2.11000 -0.02	2.17	2.06	2.15	90,543
14 Jun 13	2.13000 +0.01	2.17	2.10	2.15	166,255
13 Jun 13	2.12000 +0.06	2.12	2.06	2.07	155,958
12 Jun 13	2.06000 -0.02	2.17	2.02	2.06	80,533
11 Jun 13	2.08000 -0.13	2.19	1.90	2.16	219,794
10 Jun 13	2.21000 -0.13	2.36	2.17	2.35	97,206
07 Jun 13	2.34000 -0.06	2.43	2.31	2.43	45,128
06 Jun 13	2.40000 -0.04	2.44	2.37	2.43	63,268
05 Jun 13	2.44000 -0.03	2.48	2.43	2.43	50,935
04 Jun 13	2.47000 +0.03	2.48	2.43	2.43	58,470
03 Jun 13	2.44000 +0.01	2.46	2.43	2.45	24,881
31 May 13	2.43000 +0.00	2.44	2.42	2.43	26,706
30 May 13	2.43000 +0.00	2.45	2.41	2.42	49,530
29 May 13	2.43000 +0.00	2.43	2.41	2.42	38,718
28 May 13	2.43000 -0.02	2.44	2.40	2.44	65,925
27 May 13	2.45000 +0.01	2.45	2.42	2.44	27,436
24 May 13	2.44000 +0.01	2.46	2.41	2.43	45,454
23 May 13	2.43000 -0.02	2.45	2.40	2.42	39,174
22 May 13	2.45000 -0.05	2.51	2.41	2.50	49,553
21 May 13	2.50000 +0.04	2.52	2.41	2.50	61,543
17 May 13	2.46000 +0.03	2.48	2.38	2.42	125,604
16 May 13	2.43000 -0.16	2.68	2.37	2.62	195,287
15 May 13	2.59000 +0.21	2.61	2.35	2.35	123,670
14 May 13	2.38000 -0.31	2.61	2.32	2.61	332,248
13 May 13	2.69000 -0.20	2.89	2.66	2.86	274,372
10 May 13	2.89000 -0.77	3.15	2.73	3.00	592,647
09 May 13	3.66000 -0.12	3.76	3.64	3.75	48,948
08 May 13	3.78000 +0.01	3.81	3.75	3.80	10,889
07 May 13	3.77000 -0.05	3.85	3.75	3.85	39,507
06 May 13	3.82000 +0.00	3.82	3.76	3.82	22,225
03 May 13	3.82000 +0.07	3.83	3.73	3.76	29,328
02 May 13	3.75000 -0.08	3.80	3.70	3.80	35,585
01 May 13	3.83000 -0.03	3.85	3.74	3.76	18,758
30 Apr 13	3.86000 +0.13	3.88	3.62	3.75	343,328
29 Apr 13	3.73000 +0.13	3.77	3.66	3.66	23,855
26 Apr 13	3.60000 -0.12	3.72	3.57	3.72	32,107
25 Apr 13	3.72000 -0.06	3.80	3.72	3.80	33,165
24 Apr 13	3.78000 +0.01	3.79	3.76	3.76	11,691
23 Apr 13	3.77000 +0.00	3.82	3.75	3.76	26,229
22 Apr 13	3.77000 -0.02	3.83	3.76	3.80	21,086
19 Apr 13	3.79000 -0.03	3.83	3.77	3.82	26,448
18 Apr 13	3.82000 +0.01	3.86	3.80	3.86	21,714
17 Apr 13	3.81000 +0.01	3.87	3.77	3.79	54,302
16 Apr 13	3.80000 -0.04	3.87	3.79	3.83	32,132
15 Apr 13	3.84000 -0.03	3.85	3.81	3.82	18,885
12 Apr 13	3.87000 -0.06	3.92	3.83	3.87	22,212
11 Apr 13	3.93000 +0.13	3.98	3.82	3.83	29,512
10 Apr 13	3.80000 -0.08	3.87	3.77	3.86	43,599
09 Apr 13	3.88000 -0.02	3.93	3.87	3.88	16,843
08 Apr 13	3.90000 -0.06	3.97	3.88	3.96	14,212
05 Apr 13	3.96000 -0.04	4.00	3.93	3.97	15,259
04 Apr 13	4.00000 +0.03	4.07	3.94	3.95	58,230
03 Apr 13	3.97000 -0.08	4.07	3.96	4.05	47,294
02 Apr 13	4.05000 +0.03	4.06	4.00	4.00	46,970
01 Apr 13	4.02000 +0.09	4.04	3.89	3.93	63,988
28 Mar 13	3.93000 +0.07	3.93	3.84	3.87	40,184
27 Mar 13	3.86000 -0.06	3.93	3.82	3.93	29,524
26 Mar 13	3.92000 -0.11	3.94	3.85	3.94	61,953
25 Mar 13	4.03000 -0.06	4.12	4.01	4.12	41,571
22 Mar 13	4.09000 +0.05	4.10	4.04	4.06	74,670
21 Mar 13	4.04000 +0.02	4.06	4.02	4.03	60,546
20 Mar 13	4.02000 +0.02	4.03	4.01	4.01	44,497
19 Mar 13	4.00000 +0.02	4.04	3.98	4.00	69,949
18 Mar 13	3.98000 +0.03	3.98	3.93	3.97	36,113
15 Mar 13	3.95000 +0.02	3.96	3.93	3.95	62,595
14 Mar 13	3.93000 +0.07	3.97	3.87	3.87	57,960
13 Mar 13	3.86000 +0.01	3.88	3.84	3.88	44,088
12 Mar 13	3.85000 +0.07	3.87	3.80	3.80	30,971
11 Mar 13	3.78000 -0.02	3.83	3.78	3.80	49,348
08 Mar 13	3.80000 -0.09	3.90	3.78	3.90	87,534
07 Mar 13	3.89000 -0.01	3.93	3.86	3.92	60,397
06 Mar 13	3.90000 +0.00	3.90	3.86	3.88	53,676
05 Mar 13	3.90000 -0.01	3.96	3.85	3.85	118,094
04 Mar 13	3.91000 +0.00	4.00	3.90	3.91	77,433
01 Mar 13	3.91000 -0.01	3.94	3.88	3.91	53,676
28 Feb 13	3.92000 +0.04	3.92	3.88	3.88	63,796
27 Feb 13	3.88000 +0.00	3.96	3.86	3.88	57,599
26 Feb 13	3.88000 -0.05	3.95	3.84	3.94	69,624
25 Feb 13	3.93000 +0.01	3.97	3.90	3.90	52,658
22 Feb 13	3.92000 -0.28	4.18	3.80	4.18	225,063
21 Feb 13	4.20000 -0.16	4.33	4.18	4.32	85,547
20 Feb 13	4.36000 +0.04	4.37	4.28	4.35	51,140
19 Feb 13	4.32000 +0.05	4.32	4.24	4.24	37,466
15 Feb 13	4.27000 -0.03	4.31	4.25	4.25	41,881
14 Feb 13	4.30000 -0.04	4.35	4.25	4.30	96,601
13 Feb 13	4.34000 -0.34	4.42	3.77	4.42	269,607
12 Feb 13	4.68000 +0.10	4.68	4.54	4.56	30,361
11 Feb 13	4.58000 +0.02	4.59	4.56	4.57	34,099
08 Feb 13	4.56000 +0.08	4.58	4.52	4.56	30,827
07 Feb 13	4.48000 -0.07	4.61	4.47	4.54	26,315
06 Feb 13	4.55000 -0.11	4.71	4.53	4.66	38,213
05 Feb 13	4.66000 +0.20	4.68	4.48	4.50	72,058
04 Feb 13	4.46000 +0.05	4.46	4.41	4.42	29,002
01 Feb 13	4.41000 +0.01	4.43	4.37	4.40	10,922
31 Jan 13	4.40000 +0.05	4.43	4.31	4.32	23,884
30 Jan 13	4.35000 -0.01	4.36	4.30	4.32	26,402
29 Jan 13	4.36000 +0.03	4.39	4.31	4.34	20,428
28 Jan 13	4.33000 +0.04	4.34	4.30	4.30	31,177
25 Jan 13	4.29000 +0.06	4.32	4.22	4.25	46,100
24 Jan 13	4.23000 +0.02	4.25	4.18	4.21	36,192
23 Jan 13	4.21000 -0.01	4.24	4.18	4.24	15,788
22 Jan 13	4.22000 +0.01	4.25	4.22	4.23	11,279
21 Jan 13	4.21000 -0.01	4.25	4.18	4.25	24,598
18 Jan 13	4.22000 -0.01	4.25	4.21	4.24	29,643
17 Jan 13	4.23000 +0.04	4.25	4.21	4.23	23,408
16 Jan 13	4.19000 +0.07	4.25	4.08	4.10	35,086
15 Jan 13	4.12000 -0.14	4.25	4.07	4.24	46,362
14 Jan 13	4.26000 -0.06	4.35	4.23	4.29	29,848
11 Jan 13	4.32000 -0.08	4.40	4.18	4.40	45,972
10 Jan 13	4.40000 +0.12	4.40	4.23	4.30	71,619
09 Jan 13	4.28000 +0.16	4.33	4.11	4.13	74,513
08 Jan 13	4.12000 +0.01	4.14	4.09	4.10	20,016
07 Jan 13	4.11000 +0.06	4.15	4.07	4.07	50,916
04 Jan 13	4.05000 +0.07	4.06	3.97	3.97	42,314
03 Jan 13	3.98000 +0.14	3.98	3.87	3.87	44,524
02 Jan 13	3.84000 -0.01	3.97	3.81	3.90	24,476
31 Dec 12	3.85000 +0.06	3.91	3.77	3.77	17,090
28 Dec 12	3.79000 -0.13	3.90	3.77	3.88	19,187
27 Dec 12	3.92000 -0.13	3.93	3.83	3.85	22,505
24 Dec 12	4.05000 +0.03	4.06	3.98	3.98	36,312
21 Dec 12	4.02000 +0.00	4.03	3.99	3.99	45,263
20 Dec 12	4.02000 +0.02	4.02	3.97	3.97	40,265
19 Dec 12	4.00000 -0.01	4.02	3.97	4.00	52,929
18 Dec 12	4.01000 -0.02	4.03	3.99	4.03	41,734
17 Dec 12	4.03000 +0.07	4.04	3.98	3.98	227,932
14 Dec 12	3.96000 -0.01	3.99	3.85	3.96	49,959
13 Dec 12	3.97000 +0.07	3.97	3.90	3.91	35,911
12 Dec 12	3.90000 +0.04	3.92	3.86	3.89	24,933
11 Dec 12	3.86000 +0.03	3.89	3.83	3.83	40,599
10 Dec 12	3.83000 +0.02	3.87	3.81	3.82	47,925
07 Dec 12	3.81000 +0.00	3.82	3.79	3.81	23,771
06 Dec 12	3.81000 +0.00	3.84	3.78	3.80	9,949
05 Dec 12	3.81000 +0.02	3.85	3.76	3.78	24,215
04 Dec 12	3.79000 -0.02	3.83	3.78	3.80	13,578
03 Dec 12	3.81000 -0.01	3.89	3.77	3.81	34,044
30 Nov 12	3.82000 -0.08	3.91	3.78	3.90	44,932
29 Nov 12	3.90000 +0.04	3.90	3.70	3.85	39,533
28 Nov 12	3.86000 -0.04	3.89	3.82	3.85	37,252
27 Nov 12	3.90000 +0.06	3.90	3.80	3.82	41,954
26 Nov 12	3.84000 +0.09	3.89	3.75	3.75	63,204
23 Nov 12	3.75000 +0.05	3.75	3.68	3.70	14,831
22 Nov 12	3.70000 -0.07	3.77	3.67	3.74	12,665
21 Nov 12	3.77000 +0.03	3.78	3.62	3.71	29,745
20 Nov 12	3.74000 -0.07	3.80	3.54	3.80	57,645
19 Nov 12	3.81000 +0.32	3.83	3.48	3.48	82,577
16 Nov 12	3.49000 +0.00	3.52	3.44	3.48	96,667
15 Nov 12	3.49000 +0.10	3.49	3.30	3.36	87,819
14 Nov 12	3.39000 +0.37	3.50	3.15	3.15	341,537
13 Nov 12	3.02000 -0.02	3.05	3.02	3.05	34,290
12 Nov 12	3.04000 -0.04	3.06	3.03	3.06	14,045
09 Nov 12	3.08000 +0.02	3.08	3.05	3.05	26,949
08 Nov 12	3.06000 +0.01	3.11	3.05	3.09	18,785
07 Nov 12	3.05000 -0.04	3.10	3.04	3.10	21,917
06 Nov 12	3.09000 -0.01	3.11	3.06	3.08	13,004
05 Nov 12	3.10000 -0.01	3.10	3.06	3.09	8,426
02 Nov 12	3.11000 -0.02	3.12	3.06	3.12	13,988
01 Nov 12	3.13000 +0.02	3.13	3.09	3.12	19,952
31 Oct 12	3.11000 +0.06	3.13	3.04	3.08	34,280
30 Oct 12	3.05000 -0.02	3.14	3.04	3.08	15,622
29 Oct 12	3.07000 -0.10	3.23	3.04	3.23	36,566
26 Oct 12	3.17000 +0.04	3.17	3.13	3.13	7,223
25 Oct 12	3.13000 +0.11	3.16	3.03	3.04	37,344
24 Oct 12	3.02000 -0.12	3.13	3.01	3.13	64,443
23 Oct 12	3.14000 -0.05	3.19	3.11	3.19	55,058
22 Oct 12	3.19000 -0.01	3.22	3.19	3.22	10,827
19 Oct 12	3.20000 -0.03	3.23	3.20	3.21	12,819
18 Oct 12	3.23000 +0.02	3.25	3.18	3.23	41,797
17 Oct 12	3.21000 -0.01	3.25	3.21	3.22	22,466
16 Oct 12	3.22000 -0.04	3.24	3.22	3.23	8,073
15 Oct 12	3.26000 -0.05	3.34	3.20	3.30	25,444
12 Oct 12	3.31000 +0.04	3.33	3.27	3.27	12,061
11 Oct 12	3.27000 -0.13	3.42	3.23	3.40	42,889
10 Oct 12	3.40000 -0.02	3.42	3.38	3.40	36,268
09 Oct 12	3.42000 +0.08	3.45	3.39	3.41	59,554
05 Oct 12	3.34000 +0.15	3.41	3.18	3.18	65,619
04 Oct 12	3.19000 -0.10	3.21	3.11	3.16	130,757
03 Oct 12	3.29000 -0.39	3.49	3.10	3.27	148,139
02 Oct 12	3.68000 -0.12	3.76	3.67	3.76	88,216
01 Oct 12	3.80000 +0.00	3.82	3.75	3.80	37,639
28 Sep 12	3.80000 +0.04	3.85	3.74	3.75	38,093
27 Sep 12	3.76000 -0.04	3.84	3.76	3.84	17,543
26 Sep 12	3.80000 -0.17	3.90	3.77	3.90	29,354
25 Sep 12	3.97000 +0.05	4.01	3.92	3.92	54,496
24 Sep 12	3.92000 -0.04	4.00	3.91	3.97	36,503
21 Sep 12	3.96000 +0.11	3.96	3.85	3.89	150,704
20 Sep 12	3.85000 -0.02	3.91	3.85	3.90	30,648
19 Sep 12	3.87000 -0.01	3.92	3.86	3.89	38,758
18 Sep 12	3.88000 +0.04	3.90	3.81	3.82	32,190
17 Sep 12	3.84000 -0.07	3.92	3.82	3.91	32,907
14 Sep 12	3.91000 +0.05	3.96	3.85	3.86	34,976
13 Sep 12	3.86000 +0.00	3.87	3.82	3.85	17,530
12 Sep 12	3.86000 +0.01	3.88	3.85	3.85	16,853
11 Sep 12	3.85000 +0.10	3.85	3.75	3.75	40,051
10 Sep 12	3.75000 +0.05	3.79	3.71	3.73	30,218
07 Sep 12	3.70000 -0.01	3.75	3.68	3.68	34,399
06 Sep 12	3.71000 +0.01	3.73	3.68	3.69	9,258
05 Sep 12	3.70000 +0.01	3.70	3.64	3.67	16,909
04 Sep 12	3.69000 -0.01	3.73	3.65	3.73	16,712
31 Aug 12	3.70000 +0.09	3.72	3.65	3.65	17,926
30 Aug 12	3.61000 -0.03	3.66	3.60	3.66	9,031
29 Aug 12	3.64000 -0.02	3.68	3.63	3.68	8,140
28 Aug 12	3.66000 +0.01	3.71	3.62	3.63	15,642
27 Aug 12	3.65000 +0.00	3.75	3.65	3.69	34,272
24 Aug 12	3.65000 +0.03	3.67	3.62	3.65	22,267
23 Aug 12	3.62000 -0.08	3.69	3.57	3.66	57,241
22 Aug 12	3.70000 -0.02	3.73	3.67	3.72	22,679
21 Aug 12	3.72000 -0.04	3.76	3.70	3.73	27,645
20 Aug 12	3.76000 -0.03	3.80	3.71	3.80	20,471
17 Aug 12	3.79000 +0.10	3.83	3.68	3.68	24,734
16 Aug 12	3.69000 +0.10	3.77	3.59	3.59	105,165
15 Aug 12	3.59000 +0.07	3.60	3.48	3.50	29,995
14 Aug 12	3.52000 -0.02	3.62	3.50	3.56	46,408
13 Aug 12	3.54000 +0.13	3.54	3.36	3.41	61,344
10 Aug 12	3.41000 +0.01	3.42	3.39	3.40	21,010
09 Aug 12	3.40000 +0.01	3.41	3.38	3.40	29,359
08 Aug 12	3.39000 +0.08	3.42	3.30	3.31	21,791
07 Aug 12	3.31000 -0.04	3.37	3.30	3.37	12,139
03 Aug 12	3.35000 +0.01	3.36	3.30	3.32	13,522
02 Aug 12	3.34000 -0.08	3.42	3.33	3.42	13,413
01 Aug 12	3.42000 +0.10	3.43	3.32	3.36	23,701
31 Jul 12	3.32000 +0.00	3.37	3.24	3.32	40,579
30 Jul 12	3.32000 +0.09	3.32	3.19	3.22	13,859
27 Jul 12	3.23000 +0.03	3.24	3.20	3.21	12,546
26 Jul 12	3.20000 -0.01	3.21	3.18	3.19	11,052
25 Jul 12	3.21000 +0.03	3.23	3.17	3.18	30,089
24 Jul 12	3.18000 +0.01	3.21	3.17	3.17	12,334
23 Jul 12	3.17000 -0.07	3.24	3.15	3.24	21,243
20 Jul 12	3.24000 +0.02	3.24	3.15	3.22	65,916
19 Jul 12	3.22000 +0.08	3.27	3.12	3.15	58,185
18 Jul 12	3.14000 +0.07	3.14	3.08	3.10	35,820
17 Jul 12	3.07000 -0.03	3.12	3.07	3.12	14,634
16 Jul 12	3.10000 +0.03	3.12	3.07	3.11	19,325
13 Jul 12	3.07000 +0.08	3.08	3.00	3.00	10,605
12 Jul 12	2.99000 +0.00	3.00	2.98	2.98	7,994
11 Jul 12	2.99000 -0.02	3.03	2.97	3.02	25,960
10 Jul 12	3.01000 -0.03	3.05	3.00	3.05	22,243
09 Jul 12	3.04000 +0.01	3.04	3.01	3.04	8,576
06 Jul 12	3.03000 +0.00	3.05	3.02	3.03	7,568
05 Jul 12	3.03000 -0.03	3.06	3.03	3.05	9,033
04 Jul 12	3.06000 +0.00	3.06	3.01	3.02	10,161
03 Jul 12	3.06000 -0.02	3.10	3.03	3.07	14,433
29 Jun 12	3.08000 +0.00	3.12	3.08	3.12	12,812
28 Jun 12	3.08000 -0.06	3.17	3.06	3.13	13,577
27 Jun 12	3.14000 -0.14	3.18	3.08	3.15	36,908
26 Jun 12	3.28000 +0.04	3.30	3.25	3.26	35,613
25 Jun 12	3.24000 -0.04	3.30	3.23	3.28	31,114
22 Jun 12	3.28000 -0.04	3.35	3.28	3.33	22,549
21 Jun 12	3.32000 +0.02	3.34	3.26	3.34	25,050
20 Jun 12	3.30000 +0.08	3.32	3.22	3.25	40,075
19 Jun 12	3.22000 +0.11	3.29	3.08	3.12	39,188
18 Jun 12	3.11000 +0.02	3.12	3.03	3.06	15,833
15 Jun 12	3.09000 +0.09	3.09	3.01	3.01	33,885
14 Jun 12	3.00000 -0.03	3.03	3.00	3.03	21,815
13 Jun 12	3.03000 -0.03	3.06	3.02	3.06	15,149
12 Jun 12	3.06000 -0.02	3.08	3.04	3.08	7,314
11 Jun 12	3.08000 +0.01	3.10	3.01	3.10	19,249
08 Jun 12	3.07000 -0.02	3.11	3.07	3.10	22,049
07 Jun 12	3.09000 +0.01	3.12	3.07	3.10	9,206
06 Jun 12	3.08000 -0.01	3.14	3.05	3.12	27,435
05 Jun 12	3.09000 +0.09	3.09	2.99	2.99	17,081
04 Jun 12	3.00000 -0.01	3.04	2.98	3.03	26,182
01 Jun 12	3.01000 -0.07	3.13	3.00	3.08	12,762
31 May 12	3.08000 -0.06	3.15	3.05	3.15	14,939
30 May 12	3.14000 +0.03	3.16	3.06	3.10	29,100
29 May 12	3.11000 +0.00	3.14	3.04	3.14	17,640
28 May 12	3.11000 -0.03	3.14	3.11	3.11	7,135
25 May 12	3.14000 +0.01	3.14	3.07	3.14	31,441
24 May 12	3.13000 +0.03	3.15	3.08	3.13	23,749
23 May 12	3.10000 +0.03	3.12	3.02	3.04	13,351
22 May 12	3.07000 +0.11	3.12	2.97	3.03	26,541
18 May 12	2.96000 -0.11	3.07	2.94	3.07	32,336
17 May 12	3.07000 -0.02	3.11	3.02	3.10	23,358
16 May 12	3.09000 -0.08	3.16	3.07	3.12	40,498
15 May 12	3.17000 +0.27	3.18	3.00	3.00	61,103
14 May 12	2.90000 -0.10	2.95	2.90	2.95	16,390
11 May 12	3.00000 +0.08	3.02	2.91	2.95	18,829
10 May 12	2.92000 +0.07	2.96	2.81	2.87	17,855
09 May 12	2.85000 -0.08	2.88	2.77	2.88	41,435
08 May 12	2.93000 -0.06	2.98	2.87	2.94	38,576
07 May 12	2.99000 -0.06	3.05	2.95	3.05	35,257
04 May 12	3.05000 +0.00	3.05	3.02	3.05	9,911
03 May 12	3.05000 +0.00	3.07	3.02	3.05	12,157
02 May 12	3.05000 -0.02	3.11	3.03	3.08	30,022
01 May 12	3.07000 -0.02	3.16	3.06	3.08	28,010
30 Apr 12	3.09000 -0.04	3.17	3.09	3.17	17,882
27 Apr 12	3.13000 +0.10	3.18	3.04	3.04	16,278
26 Apr 12	3.03000 -0.09	3.10	3.02	3.06	38,600
25 Apr 12	3.12000 -0.04	3.21	3.11	3.17	36,965
24 Apr 12	3.16000 -0.03	3.22	3.16	3.19	20,127
23 Apr 12	3.19000 -0.06	3.26	3.18	3.25	30,518
20 Apr 12	3.25000 +0.00	3.35	3.25	3.26	29,962
19 Apr 12	3.25000 +0.00	3.26	3.21	3.25	50,576
18 Apr 12	3.25000 -0.10	3.35	3.23	3.35	43,935
17 Apr 12	3.35000 -0.13	3.55	3.20	3.48	64,419
16 Apr 12	3.48000 -0.06	3.54	3.40	3.51	31,162
13 Apr 12	3.54000 -0.17	3.65	3.45	3.65	66,882
12 Apr 12	3.71000 -0.08	3.89	3.66	3.79	67,513
11 Apr 12	3.79000 +0.06	3.85	3.72	3.72	110,422
10 Apr 12	3.73000 +0.07	3.78	3.61	3.63	90,913
09 Apr 12	3.66000 -0.01	3.69	3.56	3.56	60,206
05 Apr 12	3.67000 +0.06	3.74	3.54	3.54	150,181
04 Apr 12	3.61000 +0.00	3.61	3.39	3.42	84,594
03 Apr 12	3.61000 +0.11	3.68	3.44	3.44	102,989
02 Apr 12	3.50000 +0.01	3.51	3.32	3.50	57,697
30 Mar 12	3.49000 +0.13	3.50	3.43	3.48	46,067
29 Mar 12	3.36000 -0.13	3.52	3.34	3.52	44,735
28 Mar 12	3.49000 -0.25	3.60	3.48	3.58	45,719
27 Mar 12	3.74000 +0.06	3.74	3.69	3.70	50,269
26 Mar 12	3.68000 +0.03	3.72	3.65	3.67	121,642
23 Mar 12	3.65000 -0.01	3.66	3.57	3.66	66,440
22 Mar 12	3.66000 -0.01	3.69	3.65	3.67	56,737
21 Mar 12	3.67000 +0.12	3.69	3.59	3.60	38,707
20 Mar 12	3.55000 -0.03	3.61	3.54	3.61	17,391
19 Mar 12	3.58000 -0.02	3.63	3.52	3.63	42,034
16 Mar 12	3.60000 +0.01	3.63	3.57	3.63	20,536
15 Mar 12	3.59000 +0.09	3.60	3.51	3.52	20,920
14 Mar 12	3.50000 -0.05	3.57	3.50	3.57	23,090
13 Mar 12	3.55000 +0.05	3.58	3.52	3.53	33,472
12 Mar 12	3.50000 -0.05	3.60	3.50	3.60	29,402
09 Mar 12	3.55000 +0.20	3.62	3.40	3.40	36,164
08 Mar 12	3.35000 +0.00	3.43	3.35	3.40	58,775
07 Mar 12	3.35000 +0.14	3.40	3.28	3.30	57,931
06 Mar 12	3.21000 -0.19	3.40	3.21	3.40	79,472
05 Mar 12	3.40000 +0.00	3.54	3.38	3.47	59,513
02 Mar 12	3.40000 -0.01	3.46	3.38	3.43	49,237
01 Mar 12	3.41000 -0.21	3.62	3.35	3.62	118,487
29 Feb 12	3.62000 -0.07	3.70	3.61	3.70	18,436
28 Feb 12	3.69000 -0.01	3.72	3.68	3.72	13,620
27 Feb 12	3.70000 -0.07	3.82	3.66	3.82	29,895
24 Feb 12	3.77000 -0.03	3.83	3.76	3.83	29,011
23 Feb 12	3.80000 -0.01	3.88	3.80	3.88	21,665
22 Feb 12	3.81000 -0.02	3.89	3.74	3.86	69,418
21 Feb 12	3.83000 +0.10	3.94	3.74	3.90	55,853
17 Feb 12	3.73000 +0.06	3.78	3.67	3.68	13,265
16 Feb 12	3.67000 -0.03	3.73	3.67	3.70	21,439
15 Feb 12	3.70000 -0.04	3.79	3.68	3.79	29,953
14 Feb 12	3.74000 -0.01	3.78	3.72	3.78	11,518
13 Feb 12	3.75000 +0.03	3.78	3.74	3.74	8,327
10 Feb 12	3.72000 -0.04	3.73	3.62	3.70	28,101
09 Feb 12	3.76000 -0.07	3.85	3.51	3.75	67,091
08 Feb 12	3.83000 -0.14	3.98	3.82	3.97	28,651
07 Feb 12	3.97000 +0.00	3.99	3.90	3.99	28,548
06 Feb 12	3.97000 +0.11	3.97	3.82	3.82	31,599
03 Feb 12	3.86000 +0.13	3.90	3.75	3.75	46,981
02 Feb 12	3.73000 +0.03	3.77	3.65	3.69	43,235
01 Feb 12	3.70000 +0.13	3.70	3.55	3.55	28,525
31 Jan 12	3.57000 +0.10	3.60	3.48	3.51	29,201
30 Jan 12	3.47000 +0.02	3.47	3.26	3.45	38,216
27 Jan 12	3.45000 -0.15	3.63	3.45	3.62	29,151
26 Jan 12	3.60000 -0.08	3.72	3.58	3.70	24,948
25 Jan 12	3.68000 +0.07	3.70	3.60	3.61	25,507
24 Jan 12	3.61000 -0.11	3.83	3.60	3.74	50,228
23 Jan 12	3.72000 +0.16	3.72	3.57	3.60	52,271
20 Jan 12	3.56000 -0.04	3.64	3.46	3.64	49,215
19 Jan 12	3.60000 +0.13	3.64	3.47	3.50	74,265
18 Jan 12	3.47000 +0.15	3.48	3.33	3.34	55,232
17 Jan 12	3.32000 +0.08	3.34	3.24	3.24	22,863
16 Jan 12	3.24000 -0.12	3.47	3.23	3.41	52,557
13 Jan 12	3.36000 +0.11	3.37	3.27	3.28	55,647
12 Jan 12	3.25000 +0.06	3.26	3.16	3.23	60,727
11 Jan 12	3.19000 +0.00	3.24	3.16	3.24	31,810
10 Jan 12	3.19000 +0.03	3.25	3.18	3.20	56,407
09 Jan 12	3.16000 -0.05	3.24	3.16	3.24	33,452
06 Jan 12	3.21000 +0.00	3.26	3.16	3.23	38,876
05 Jan 12	3.21000 -0.04	3.28	3.18	3.27	93,778
04 Jan 12	3.25000 -0.03	3.33	3.21	3.30	28,668
03 Jan 12	3.28000 +0.11	3.30	3.15	3.15	50,987
30 Dec 11	3.17000 -0.01	3.22	3.15	3.22	21,312
29 Dec 11	3.18000 +0.01	3.20	3.14	3.17	12,129
28 Dec 11	3.17000 -0.13	3.19	3.01	3.13	27,227
23 Dec 11	3.30000 -0.04	3.39	3.30	3.37	82,779
22 Dec 11	3.34000 +0.16	3.36	3.17	3.19	129,124
21 Dec 11	3.18000 +0.08	3.21	3.12	3.14	120,065
20 Dec 11	3.10000 +0.10	3.10	2.95	3.04	200,889
19 Dec 11	3.00000 +0.24	3.11	2.91	3.04	103,834
16 Dec 11	2.76000 +0.06	2.87	2.71	2.76	166,091
15 Dec 11	2.70000 +0.04	2.78	2.65	2.70	98,934
14 Dec 11	2.66000 -0.15	2.81	2.66	2.79	97,185
13 Dec 11	2.81000 -0.12	2.99	2.77	2.99	66,129
12 Dec 11	2.93000 -0.06	3.03	2.89	3.03	68,977
09 Dec 11	2.99000 +0.10	3.06	2.93	2.93	83,582
08 Dec 11	2.89000 -0.07	2.96	2.85	2.87	153,575
07 Dec 11	2.96000 -0.09	3.05	2.81	3.01	126,743
06 Dec 11	3.05000 -0.23	3.27	3.00	3.22	64,347
05 Dec 11	3.28000 +0.03	3.34	3.17	3.20	61,241
02 Dec 11	3.25000 -0.08	3.30	3.20	3.28	28,657
01 Dec 11	3.33000 +0.12	3.34	3.17	3.23	38,891
30 Nov 11	3.21000 -0.11	3.35	3.17	3.31	36,581
29 Nov 11	3.32000 -0.03	3.42	3.30	3.34	12,935
28 Nov 11	3.35000 -0.12	3.62	3.35	3.62	23,538
25 Nov 11	3.47000 +0.12	3.55	3.33	3.40	20,307
24 Nov 11	3.35000 +0.00	3.40	3.32	3.35	5,409
23 Nov 11	3.35000 -0.14	3.50	3.35	3.50	23,878
22 Nov 11	3.49000 -0.02	3.61	3.47	3.47	30,552
21 Nov 11	3.51000 +0.02	3.53	3.41	3.51	16,132
18 Nov 11	3.49000 -0.05	3.62	3.47	3.53	42,982
17 Nov 11	3.54000 -0.16	3.65	3.52	3.64	26,342
16 Nov 11	3.70000 -0.10	3.80	3.57	3.76	33,633
15 Nov 11	3.80000 +0.18	3.80	3.60	3.60	31,021
14 Nov 11	3.62000 +0.05	3.62	3.57	3.60	14,225
11 Nov 11	3.57000 -0.01	3.60	3.50	3.60	16,302
10 Nov 11	3.58000 +0.06	3.61	3.50	3.55	27,000
09 Nov 11	3.52000 -0.14	3.64	3.49	3.60	66,758
08 Nov 11	3.66000 -0.14	3.84	3.63	3.84	77,617
07 Nov 11	3.80000 -0.02	3.85	3.79	3.85	16,315
04 Nov 11	3.82000 +0.05	3.82	3.75	3.75	11,349
03 Nov 11	3.77000 -0.01	3.85	3.68	3.82	37,341
02 Nov 11	3.78000 +0.10	3.81	3.70	3.79	34,628
01 Nov 11	3.68000 -0.22	3.78	3.68	3.78	41,862
31 Oct 11	3.90000 -0.04	3.96	3.85	3.96	9,988
28 Oct 11	3.94000 -0.05	4.00	3.94	4.00	17,981
27 Oct 11	3.99000 +0.16	4.03	3.87	3.93	33,189
26 Oct 11	3.83000 +0.00	3.92	3.80	3.82	11,596
25 Oct 11	3.83000 -0.04	3.96	3.82	3.83	25,724
24 Oct 11	3.87000 +0.06	3.92	3.80	3.86	29,209
21 Oct 11	3.81000 +0.01	3.87	3.75	3.82	10,136
20 Oct 11	3.80000 -0.08	3.89	3.79	3.89	70,045
19 Oct 11	3.88000 +0.11	3.89	3.78	3.78	26,843
18 Oct 11	3.77000 +0.13	3.84	3.61	3.61	60,930
17 Oct 11	3.64000 -0.06	3.70	3.60	3.67	30,676
14 Oct 11	3.70000 -0.09	3.88	3.68	3.78	55,881
13 Oct 11	3.79000 +0.24	3.89	3.51	3.51	35,144
12 Oct 11	3.55000 -0.03	3.66	3.50	3.63	156,348
11 Oct 11	3.58000 -0.16	3.80	3.55	3.80	28,977
07 Oct 11	3.74000 +0.04	3.87	3.64	3.74	37,431
06 Oct 11	3.70000 +0.26	3.70	3.49	3.50	38,604
05 Oct 11	3.44000 +0.24	3.47	3.18	3.25	40,064
04 Oct 11	3.20000 -0.24	3.43	3.11	3.32	86,372
03 Oct 11	3.44000 -0.40	3.84	3.34	3.80	60,094
30 Sep 11	3.84000 -0.07	3.98	3.84	3.90	26,141
29 Sep 11	3.91000 -0.19	4.13	3.66	4.13	63,704
28 Sep 11	4.10000 -0.10	4.19	4.10	4.15	39,322
27 Sep 11	4.20000 +0.06	4.25	4.12	4.15	60,209
26 Sep 11	4.14000 +0.07	4.18	4.10	4.10	31,633
23 Sep 11	4.07000 -0.08	4.19	4.05	4.14	33,458
22 Sep 11	4.15000 -0.01	4.17	4.00	4.16	54,719
21 Sep 11	4.16000 +0.01	4.28	4.13	4.15	45,514
20 Sep 11	4.15000 +0.01	4.17	4.13	4.17	19,219
19 Sep 11	4.14000 -0.03	4.18	4.13	4.14	14,491
16 Sep 11	4.17000 -0.02	4.23	4.13	4.18	24,396
15 Sep 11	4.19000 +0.00	4.22	4.17	4.18	16,960
14 Sep 11	4.19000 -0.01	4.24	4.16	4.24	22,040
13 Sep 11	4.20000 +0.02	4.30	4.18	4.18	10,771
12 Sep 11	4.18000 -0.09	4.24	4.17	4.23	16,091
09 Sep 11	4.27000 +0.01	4.33	4.18	4.26	32,069
08 Sep 11	4.26000 -0.13	4.36	4.24	4.35	59,415
07 Sep 11	4.39000 +0.08	4.40	4.31	4.32	8,898
06 Sep 11	4.31000 +0.01	4.31	4.25	4.26	11,134
02 Sep 11	4.30000 -0.01	4.32	4.25	4.30	10,170
01 Sep 11	4.31000 -0.06	4.39	4.30	4.39	20,732
31 Aug 11	4.37000 +0.11	4.39	4.26	4.29	82,279
30 Aug 11	4.26000 +0.01	4.34	4.26	4.27	19,645
29 Aug 11	4.25000 +0.01	4.26	4.23	4.25	32,342
26 Aug 11	4.24000 -0.04	4.29	4.23	4.23	19,567
25 Aug 11	4.28000 +0.01	4.32	4.27	4.28	110,895
24 Aug 11	4.27000 -0.05	4.35	4.26	4.33	32,034
23 Aug 11	4.32000 +0.09	4.33	4.23	4.25	44,700
22 Aug 11	4.23000 -0.15	4.45	4.23	4.45	38,501
19 Aug 11	4.38000 -0.03	4.43	4.33	4.33	15,762
18 Aug 11	4.41000 +0.01	4.45	4.30	4.34	30,113
17 Aug 11	4.40000 +0.05	4.42	4.35	4.41	19,311
16 Aug 11	4.35000 -0.13	4.53	4.33	4.50	35,715
15 Aug 11	4.48000 -0.14	4.75	4.47	4.75	85,673
12 Aug 11	4.62000 +0.24	4.75	4.41	4.41	48,108
11 Aug 11	4.38000 +0.06	4.49	4.30	4.32	42,757
10 Aug 11	4.32000 -0.08	4.60	4.30	4.60	29,776
09 Aug 11	4.40000 +0.06	4.65	4.33	4.35	77,409
08 Aug 11	4.34000 -0.02	4.60	4.00	4.00	88,724
05 Aug 11	4.36000 +0.00	4.53	4.20	4.27	72,798
04 Aug 11	4.36000 -0.41	4.81	4.36	4.80	41,846
03 Aug 11	4.77000 -0.16	4.92	4.66	4.91	61,562
02 Aug 11	4.93000 -0.01	4.96	4.90	4.95	12,447
29 Jul 11	4.94000 +0.08	5.00	4.82	4.85	20,730
28 Jul 11	4.86000 -0.05	4.92	4.80	4.91	35,273
27 Jul 11	4.91000 -0.04	4.97	4.91	4.93	25,977
26 Jul 11	4.95000 -0.07	5.01	4.94	5.01	16,433
25 Jul 11	5.02000 +0.06	5.04	4.95	4.98	19,840
22 Jul 11	4.96000 -0.05	5.01	4.94	5.01	20,562
21 Jul 11	5.01000 -0.02	5.03	4.99	5.03	15,891
20 Jul 11	5.03000 +0.07	5.07	4.94	4.98	40,862
19 Jul 11	4.96000 +0.01	4.99	4.92	4.95	15,622
18 Jul 11	4.95000 -0.06	5.04	4.95	5.01	14,810
15 Jul 11	5.01000 +0.00	5.04	4.98	5.00	54,779
14 Jul 11	5.01000 +0.02	5.08	5.00	5.00	20,697
13 Jul 11	4.99000 +0.00	5.00	4.96	4.98	25,900
12 Jul 11	4.99000 -0.01	5.03	4.96	4.99	14,262
11 Jul 11	5.00000 -0.07	5.07	4.98	5.05	16,965
08 Jul 11	5.07000 +0.07	5.08	4.97	5.01	19,105
07 Jul 11	5.00000 +0.04	5.04	4.98	4.98	11,681
06 Jul 11	4.96000 -0.04	5.03	4.96	5.01	13,935
05 Jul 11	5.00000 -0.04	5.05	5.00	5.05	10,099
04 Jul 11	5.04000 -0.05	5.08	5.03	5.08	15,781
30 Jun 11	5.09000 +0.01	5.10	5.04	5.10	17,079
29 Jun 11	5.08000 +0.01	5.08	5.01	5.06	21,864
28 Jun 11	5.07000 -0.04	5.09	5.00	5.09	985,791
27 Jun 11	5.11000 +0.00	5.16	5.10	5.13	40,221
24 Jun 11	5.11000 -0.16	5.25	5.11	5.24	35,150
23 Jun 11	5.27000 +0.02	5.27	5.15	5.20	35,003
22 Jun 11	5.25000 +0.05	5.25	5.18	5.19	16,485
21 Jun 11	5.20000 +0.13	5.20	5.10	5.10	19,751
20 Jun 11	5.07000 +0.01	5.15	5.05	5.15	23,646
17 Jun 11	5.06000 +0.13	5.08	4.94	4.94	43,523
16 Jun 11	4.93000 -0.09	5.04	4.93	5.04	41,951
15 Jun 11	5.02000 -0.04	5.07	4.97	5.05	18,466
14 Jun 11	5.06000 +0.01	5.08	5.00	5.04	25,076
13 Jun 11	5.05000 -0.03	5.10	5.01	5.09	25,173
10 Jun 11	5.08000 +0.00	5.16	5.05	5.08	27,784
09 Jun 11	5.08000 +0.07	5.13	5.01	5.07	21,268
08 Jun 11	5.01000 -0.07	5.08	5.00	5.05	52,254
07 Jun 11	5.08000 +0.01	5.09	5.05	5.07	24,487
06 Jun 11	5.07000 -0.03	5.16	5.05	5.12	77,307
03 Jun 11	5.10000 -0.03	5.14	5.09	5.12	21,023
02 Jun 11	5.13000 -0.03	5.19	5.12	5.13	37,509
01 Jun 11	5.16000 +0.33	5.23	5.02	5.12	77,732
31 May 11	4.83000 -0.32	5.13	4.81	5.10	181,077
30 May 11	5.15000 -0.05	5.20	5.15	5.20	8,926
27 May 11	5.20000 -0.03	5.23	5.18	5.20	8,094
26 May 11	5.23000 -0.05	5.30	5.21	5.28	56,277
25 May 11	5.28000 +0.05	5.30	5.20	5.23	22,186
24 May 11	5.23000 +0.03	5.23	5.15	5.19	24,696
20 May 11	5.20000 +0.04	5.20	5.10	5.10	119,733
19 May 11	5.16000 +0.09	5.16	5.07	5.10	32,163
18 May 11	5.07000 +0.00	5.14	5.05	5.07	260,886
17 May 11	5.07000 +0.02	5.09	5.05	5.06	70,574
16 May 11	5.05000 -0.04	5.09	5.05	5.06	13,503
13 May 11	5.09000 -0.03	5.16	5.06	5.16	15,076
12 May 11	5.12000 +0.03	5.12	5.05	5.09	17,866
11 May 11	5.09000 -0.02	5.12	5.08	5.11	15,347
10 May 11	5.11000 +0.01	5.13	5.10	5.10	12,326
09 May 11	5.10000 +0.00	5.15	5.09	5.10	25,233
06 May 11	5.10000 +0.01	5.13	5.08	5.09	34,078
05 May 11	5.09000 +0.02	5.11	5.07	5.07	51,427
04 May 11	5.07000 -0.09	5.19	5.07	5.19	32,709
03 May 11	5.16000 -0.06	5.22	5.15	5.20	23,235
02 May 11	5.22000 -0.01	5.24	5.19	5.23	7,934
29 Apr 11	5.23000 +0.00	5.28	5.21	5.24	31,195
28 Apr 11	5.23000 +0.01	5.24	5.13	5.22	18,083
27 Apr 11	5.22000 -0.04	5.29	5.22	5.28	15,512
26 Apr 11	5.26000 +0.01	5.30	5.23	5.27	25,122
25 Apr 11	5.25000 +0.00	5.28	5.22	5.24	24,370
21 Apr 11	5.25000 -0.02	5.29	5.24	5.27	27,278
20 Apr 11	5.27000 +0.01	5.29	5.24	5.29	24,079
19 Apr 11	5.26000 -0.01	5.30	5.21	5.25	31,173
18 Apr 11	5.27000 -0.05	5.32	5.23	5.32	19,616
15 Apr 11	5.32000 -0.02	5.36	5.32	5.34	15,910
14 Apr 11	5.34000 +0.04	5.35	5.28	5.29	15,175
13 Apr 11	5.30000 -0.02	5.35	5.28	5.33	58,129
12 Apr 11	5.32000 -0.05	5.37	5.30	5.37	25,792
11 Apr 11	5.37000 -0.01	5.40	5.34	5.36	21,250
08 Apr 11	5.38000 +0.01	5.40	5.34	5.37	101,975
07 Apr 11	5.37000 +0.01	5.39	5.30	5.33	36,159
06 Apr 11	5.36000 +0.01	5.37	5.32	5.35	19,519
05 Apr 11	5.35000 -0.02	5.38	5.35	5.35	26,576
04 Apr 11	5.37000 +0.01	5.38	5.30	5.35	31,490
01 Apr 11	5.36000 -0.02	5.37	5.30	5.35	24,093
31 Mar 11	5.38000 +0.00	5.40	5.35	5.39	28,546
30 Mar 11	5.38000 +0.07	5.40	5.30	5.32	54,624
29 Mar 11	5.31000 -0.06	5.33	5.15	5.25	54,795
28 Mar 11	5.37000 -0.01	5.40	5.34	5.40	46,526
25 Mar 11	5.38000 +0.00	5.41	5.38	5.38	206,598
24 Mar 11	5.38000 +0.03	5.41	5.35	5.36	46,335
23 Mar 11	5.35000 +0.02	5.38	5.33	5.35	25,940
22 Mar 11	5.33000 +0.13	5.36	5.22	5.23	41,803
21 Mar 11	5.20000 +0.04	5.23	5.19	5.23	50,750
18 Mar 11	5.16000 -0.03	5.26	5.16	5.25	45,870
17 Mar 11	5.19000 -0.03	5.27	5.19	5.22	43,151
16 Mar 11	5.22000 +0.03	5.28	5.16	5.16	48,983
15 Mar 11	5.19000 -0.03	5.19	5.11	5.12	25,459
14 Mar 11	5.22000 +0.02	5.28	5.16	5.26	24,889
11 Mar 11	5.20000 +0.01	5.22	5.13	5.16	18,410
10 Mar 11	5.19000 -0.05	5.28	5.15	5.24	63,273
09 Mar 11	5.24000 -0.02	5.30	5.22	5.24	35,663
08 Mar 11	5.26000 -0.01	5.27	5.21	5.24	18,895
07 Mar 11	5.27000 -0.01	5.30	5.14	5.28	49,552
04 Mar 11	5.28000 -0.04	5.33	5.23	5.32	26,577
03 Mar 11	5.32000 +0.06	5.34	5.26	5.26	47,462
02 Mar 11	5.26000 -0.07	5.33	5.24	5.30	74,965
01 Mar 11	5.33000 +0.08	5.40	5.21	5.26	152,847
28 Feb 11	5.25000 +0.14	5.25	5.09	5.11	172,193
25 Feb 11	5.11000 +0.09	5.11	5.00	5.03	89,725
24 Feb 11	5.02000 +0.11	5.05	4.91	4.91	58,702
23 Feb 11	4.91000 -0.14	5.12	4.90	5.05	77,338
22 Feb 11	5.05000 -0.06	5.11	5.01	5.10	46,276
18 Feb 11	5.11000 -0.02	5.19	5.10	5.19	30,432
17 Feb 11	5.13000 +0.05	5.17	5.08	5.08	53,017
16 Feb 11	5.08000 +0.04	5.11	5.05	5.05	63,258
15 Feb 11	5.04000 +0.04	5.05	5.00	5.00	27,571
14 Feb 11	5.00000 -0.04	5.08	5.00	5.05	43,889
11 Feb 11	5.04000 +0.07	5.05	4.93	4.98	91,760
10 Feb 11	4.97000 -0.10	5.10	4.97	5.07	66,078
09 Feb 11	5.07000 -0.02	5.17	5.06	5.14	72,073
08 Feb 11	5.09000 -0.03	5.25	5.05	5.19	77,222
07 Feb 11	5.12000 +0.02	5.15	5.10	5.15	30,454
04 Feb 11	5.10000 +0.03	5.25	5.07	5.16	89,363
03 Feb 11	5.07000 +0.19	5.10	4.87	4.87	97,560
02 Feb 11	4.88000 +0.00	4.93	4.75	4.81	76,481
01 Feb 11	4.88000 -0.15	5.05	4.80	5.05	116,723
31 Jan 11	5.03000 -0.04	5.16	5.03	5.10	55,437
28 Jan 11	5.07000 -0.11	5.19	5.07	5.18	65,068
27 Jan 11	5.18000 -0.07	5.29	5.17	5.28	32,296
26 Jan 11	5.25000 +0.03	5.30	5.14	5.21	38,052
25 Jan 11	5.22000 -0.05	5.34	5.16	5.33	61,360
24 Jan 11	5.27000 -0.04	5.36	5.21	5.35	55,924
21 Jan 11	5.31000 +0.01	5.40	5.16	5.31	680,076
20 Jan 11	5.30000 -0.06	5.41	5.27	5.41	54,678
19 Jan 11	5.36000 +0.00	5.42	5.35	5.38	43,166
18 Jan 11	5.36000 -0.06	5.45	5.36	5.42	42,618
17 Jan 11	5.42000 +0.02	5.44	5.40	5.42	29,597
14 Jan 11	5.40000 -0.02	5.43	5.36	5.42	38,009
13 Jan 11	5.42000 +0.07	5.44	5.35	5.42	42,944
12 Jan 11	5.35000 -0.05	5.44	5.30	5.40	38,842
11 Jan 11	5.40000 -0.02	5.47	5.35	5.42	74,107
10 Jan 11	5.42000 -0.01	5.48	5.39	5.47	52,100
07 Jan 11	5.43000 +0.03	5.48	5.37	5.41	29,206
06 Jan 11	5.40000 +0.06	5.42	5.34	5.35	69,445
05 Jan 11	5.34000 -0.02	5.43	5.26	5.33	33,318
04 Jan 11	5.36000 +0.16	5.89	5.20	5.20	22,648
31 Dec 10	5.20000 -0.01	5.24	5.20	5.21	11,433
30 Dec 10	5.21000 +0.00	5.27	5.20	5.21	24,324
29 Dec 10	5.21000 +0.00	5.22	5.17	5.17	22,697
24 Dec 10	5.21000 +0.00	5.25	5.19	5.21	9,889
23 Dec 10	5.21000 -0.05	5.25	5.18	5.25	43,733
22 Dec 10	5.26000 +0.02	5.27	5.22	5.27	176,565
21 Dec 10	5.24000 +0.00	5.29	5.22	5.29	103,766
20 Dec 10	5.24000 +0.01	5.27	5.18	5.23	60,920
17 Dec 10	5.23000 +0.01	5.25	5.17	5.23	155,436
16 Dec 10	5.22000 +0.07	5.22	5.13	5.17	31,147
15 Dec 10	5.15000 -0.03	5.19	5.14	5.18	32,728
14 Dec 10	5.18000 +0.03	5.19	5.15	5.15	18,745
13 Dec 10	5.15000 +0.01	5.20	5.13	5.14	23,986
10 Dec 10	5.14000 +0.00	5.18	5.12	5.13	13,994
09 Dec 10	5.14000 +0.02	5.23	5.10	5.12	46,991
08 Dec 10	5.12000 +0.00	5.15	5.11	5.12	22,845
07 Dec 10	5.12000 +0.02	5.16	5.10	5.10	39,415
06 Dec 10	5.10000 +0.00	5.14	5.07	5.10	57,200
03 Dec 10	5.10000 -0.06	5.18	5.05	5.12	84,245
02 Dec 10	5.16000 -0.01	5.23	5.11	5.20	55,684
01 Dec 10	5.17000 +0.12	5.22	5.02	5.02	143,443
30 Nov 10	5.05000 -0.09	5.17	5.05	5.16	69,491
29 Nov 10	5.14000 -0.13	5.28	5.13	5.28	50,402
26 Nov 10	5.27000 -0.02	5.29	5.22	5.23	25,627
25 Nov 10	5.29000 -0.01	5.32	5.29	5.32	23,747
24 Nov 10	5.30000 +0.05	5.33	5.28	5.33	31,147
23 Nov 10	5.25000 -0.08	5.33	5.21	5.33	324,792
22 Nov 10	5.33000 +0.03	5.35	5.28	5.30	79,147
19 Nov 10	5.30000 -0.02	5.31	5.25	5.31	42,824
18 Nov 10	5.32000 +0.13	5.32	5.20	5.21	28,428
17 Nov 10	5.19000 +0.05	5.25	5.11	5.19	43,593
16 Nov 10	5.14000 -0.03	5.24	5.13	5.18	31,045
15 Nov 10	5.17000 +0.02	5.23	5.11	5.20	42,446
12 Nov 10	5.15000 -0.04	5.22	5.15	5.20	55,000
11 Nov 10	5.19000 -0.02	5.25	5.16	5.25	34,364
10 Nov 10	5.21000 -0.11	5.28	5.00	5.25	163,216
09 Nov 10	5.32000 -0.34	5.66	5.21	5.66	200,349
08 Nov 10	5.66000 -0.04	5.75	5.63	5.75	69,375
05 Nov 10	5.70000 +0.01	5.71	5.65	5.70	35,621
04 Nov 10	5.69000 +0.04	5.72	5.64	5.65	53,707
03 Nov 10	5.65000 +0.00	5.68	5.64	5.65	41,138
02 Nov 10	5.65000 +0.02	5.69	5.60	5.66	45,215
01 Nov 10	5.63000 -0.09	5.75	5.60	5.75	42,973
29 Oct 10	5.72000 -0.03	5.75	5.67	5.75	48,119
28 Oct 10	5.75000 +0.12	5.77	5.63	5.65	444,444
27 Oct 10	5.63000 -0.19	5.82	5.61	5.82	146,224
26 Oct 10	5.82000 +0.02	5.86	5.78	5.86	98,080
25 Oct 10	5.80000 +0.14	5.88	5.67	5.67	171,530
22 Oct 10	5.66000 +0.14	5.66	5.50	5.50	69,281
21 Oct 10	5.52000 +0.13	5.56	5.40	5.43	373,946
20 Oct 10	5.39000 +0.07	5.44	5.27	5.27	90,874
19 Oct 10	5.32000 -0.16	5.50	5.08	5.50	183,230
18 Oct 10	5.48000 +0.08	5.50	5.40	5.40	141,572
15 Oct 10	5.40000 +0.16	5.43	5.23	5.25	141,871
14 Oct 10	5.24000 +0.08	5.26	5.18	5.19	94,031
13 Oct 10	5.16000 -0.04	5.25	5.16	5.25	167,174
12 Oct 10	5.20000 +0.16	5.21	5.07	5.07	139,757
08 Oct 10	5.04000 +0.38	5.05	4.79	4.79	229,748
07 Oct 10	4.66000 -0.05	4.75	4.65	4.71	85,595
06 Oct 10	4.71000 +0.01	4.75	4.68	4.72	49,957
05 Oct 10	4.70000 -0.02	4.73	4.62	4.72	68,108
04 Oct 10	4.72000 +0.12	4.74	4.62	4.62	29,241
01 Oct 10	4.60000 -0.06	4.74	4.59	4.70	105,021
30 Sep 10	4.66000 +0.19	4.75	4.47	4.48	176,212
29 Sep 10	4.47000 +0.01	4.49	4.45	4.49	13,915
28 Sep 10	4.46000 -0.04	4.49	4.41	4.47	35,630
27 Sep 10	4.50000 +0.01	4.52	4.49	4.49	94,004
24 Sep 10	4.49000 +0.08	4.49	4.43	4.44	41,046
23 Sep 10	4.41000 +0.04	4.44	4.37	4.38	23,212
22 Sep 10	4.37000 -0.01	4.39	4.37	4.39	10,257
21 Sep 10	4.38000 +0.02	4.39	4.36	4.38	21,219
20 Sep 10	4.36000 +0.06	4.38	4.31	4.31	18,941
17 Sep 10	4.30000 -0.07	4.39	4.29	4.39	72,786
16 Sep 10	4.37000 +0.05	4.39	4.34	4.35	50,062
15 Sep 10	4.32000 -0.10	4.45	4.29	4.42	77,038
14 Sep 10	4.42000 +0.05	4.42	4.36	4.36	39,918
13 Sep 10	4.37000 +0.03	4.43	4.34	4.37	22,116
10 Sep 10	4.34000 -0.08	4.45	4.34	4.45	21,718
09 Sep 10	4.42000 +0.05	4.45	4.39	4.39	11,038
08 Sep 10	4.37000 -0.02	4.45	4.36	4.38	27,048
07 Sep 10	4.39000 -0.01	4.41	4.39	4.41	11,088
03 Sep 10	4.40000 +0.03	4.40	4.35	4.37	18,466
02 Sep 10	4.37000 -0.06	4.45	4.35	4.44	18,545
01 Sep 10	4.43000 +0.08	4.44	4.37	4.39	20,269
31 Aug 10	4.35000 -0.03	4.41	4.35	4.38	14,323
30 Aug 10	4.38000 +0.08	4.40	4.32	4.32	27,522
27 Aug 10	4.30000 +0.02	4.40	4.25	4.29	78,085
26 Aug 10	4.28000 +0.06	4.31	4.24	4.24	21,793
25 Aug 10	4.22000 -0.06	4.30	4.22	4.26	18,848
24 Aug 10	4.28000 -0.04	4.32	4.23	4.32	14,604
23 Aug 10	4.32000 +0.03	4.33	4.24	4.24	27,800
20 Aug 10	4.29000 +0.09	4.29	4.19	4.20	10,747
19 Aug 10	4.20000 -0.03	4.30	4.20	4.23	30,849
18 Aug 10	4.23000 -0.05	4.29	4.20	4.29	33,198
17 Aug 10	4.28000 +0.09	4.32	4.21	4.25	24,572
16 Aug 10	4.19000 -0.03	4.25	4.19	4.23	7,317
13 Aug 10	4.22000 +0.04	4.25	4.20	4.20	21,570
12 Aug 10	4.18000 +0.03	4.21	4.11	4.14	42,362
11 Aug 10	4.15000 -0.16	4.26	4.11	4.25	35,364
10 Aug 10	4.31000 +0.07	4.31	4.12	4.25	78,093
09 Aug 10	4.24000 +0.00	4.33	4.19	4.24	57,560
06 Aug 10	4.24000 +0.04	4.26	4.16	4.19	55,882
05 Aug 10	4.20000 -0.28	4.48	4.14	4.48	762,080
04 Aug 10	4.48000 +0.07	4.48	4.37	4.40	74,075
03 Aug 10	4.41000 +0.04	4.48	4.37	4.38	29,980
30 Jul 10	4.37000 -0.04	4.44	4.37	4.40	13,985
29 Jul 10	4.41000 -0.06	4.47	4.39	4.47	25,329
28 Jul 10	4.47000 -0.03	4.48	4.41	4.41	16,685
27 Jul 10	4.50000 +0.00	4.51	4.48	4.49	74,154
26 Jul 10	4.50000 +0.03	4.50	4.47	4.49	22,788
23 Jul 10	4.47000 -0.03	4.53	4.44	4.52	25,093
22 Jul 10	4.50000 +0.10	4.52	4.40	4.45	29,806
21 Jul 10	4.40000 +0.00	4.47	4.38	4.38	32,293
20 Jul 10	4.40000 +0.02	4.41	4.32	4.38	18,303
19 Jul 10	4.38000 +0.07	4.40	4.34	4.35	26,996
16 Jul 10	4.31000 -0.15	4.43	4.30	4.42	37,632
15 Jul 10	4.46000 +0.05	4.47	4.32	4.40	19,355
14 Jul 10	4.41000 -0.08	4.50	4.38	4.49	21,878
13 Jul 10	4.49000 +0.17	4.49	4.29	4.32	34,970
12 Jul 10	4.32000 +0.10	4.32	4.20	4.27	27,267
09 Jul 10	4.22000 -0.01	4.27	4.17	4.27	17,289
08 Jul 10	4.23000 +0.05	4.26	4.14	4.24	27,907
07 Jul 10	4.18000 -0.01	4.20	4.13	4.16	24,312
06 Jul 10	4.19000 +0.04	4.19	4.13	4.16	12,614
05 Jul 10	4.15000 +0.02	4.16	4.10	4.16	4,267
02 Jul 10	4.13000 +0.03	4.17	4.08	4.14	23,743
30 Jun 10	4.10000 +0.03	4.19	4.09	4.18	28,523
29 Jun 10	4.07000 -0.20	4.25	4.03	4.25	29,037
28 Jun 10	4.27000 -0.07	4.31	4.26	4.27	17,008
25 Jun 10	4.34000 +0.09	4.37	4.27	4.27	35,865
24 Jun 10	4.25000 +0.04	4.26	4.21	4.24	18,769
23 Jun 10	4.21000 +0.03	4.21	4.16	4.18	9,467
22 Jun 10	4.18000 +0.00	4.24	4.18	4.19	13,747
21 Jun 10	4.18000 +0.04	4.24	4.18	4.19	13,447
18 Jun 10	4.14000 -0.03	4.20	4.14	4.20	22,087
17 Jun 10	4.17000 +0.06	4.18	4.10	4.15	17,157
16 Jun 10	4.11000 +0.05	4.20	4.03	4.11	28,763
15 Jun 10	4.06000 +0.08	4.11	4.01	4.03	39,422
14 Jun 10	3.98000 +0.03	4.03	3.97	4.00	23,807
11 Jun 10	3.95000 +0.05	3.95	3.85	3.85	25,329
10 Jun 10	3.90000 +0.24	3.90	3.58	3.73	78,748
09 Jun 10	3.66000 +0.05	3.73	3.63	3.63	130,306
08 Jun 10	3.61000 -0.15	3.75	3.58	3.72	82,302
07 Jun 10	3.76000 -0.10	3.90	3.73	3.90	41,979
04 Jun 10	3.86000 -0.16	4.00	3.83	4.00	82,038
03 Jun 10	4.02000 -0.06	4.09	4.01	4.08	138,207
02 Jun 10	4.08000 -0.02	4.14	4.05	4.05	62,296
01 Jun 10	4.10000 -0.11	4.21	4.01	4.21	53,928
31 May 10	4.21000 -0.01	4.27	4.18	4.18	19,423
28 May 10	4.22000 -0.05	4.30	4.18	4.27	22,597
27 May 10	4.27000 -0.06	4.38	4.23	4.32	48,993
26 May 10	4.33000 -0.07	4.48	4.29	4.43	59,298
25 May 10	4.40000 -0.03	4.41	4.22	4.35	24,985
21 May 10	4.43000 +0.13	4.46	4.21	4.27	52,092
20 May 10	4.30000 -0.07	4.35	4.18	4.35	132,117
19 May 10	4.37000 +0.02	4.39	4.24	4.38	45,390
18 May 10	4.35000 +0.09	4.39	4.26	4.26	97,733
17 May 10	4.26000 -0.44	4.50	4.20	4.50	161,003
14 May 10	4.70000 -0.30	4.94	4.65	4.90	91,532
13 May 10	5.00000 +0.00	5.08	5.00	5.05	70,410
12 May 10	5.00000 +0.17	5.00	4.83	4.85	46,370
11 May 10	4.83000 +0.00	4.84	4.77	4.83	24,819
10 May 10	4.83000 +0.16	4.96	4.78	4.96	61,341
07 May 10	4.67000 -0.17	4.89	4.66	4.89	65,960
06 May 10	4.84000 -0.19	5.12	4.75	4.96	58,557
05 May 10	5.03000 +0.01	5.04	4.60	5.01	73,909
04 May 10	5.02000 -0.11	5.13	5.00	5.13	39,887
03 May 10	5.13000 -0.03	5.20	5.10	5.18	31,147
30 Apr 10	5.16000 +0.09	5.24	5.05	5.10	36,866
29 Apr 10	5.07000 -0.08	5.16	5.07	5.14	49,094
28 Apr 10	5.15000 +0.04	5.16	5.05	5.07	48,175
27 Apr 10	5.11000 -0.06	5.19	5.10	5.17	51,690
26 Apr 10	5.17000 +0.05	5.19	5.14	5.15	31,053
23 Apr 10	5.12000 +0.02	5.16	5.09	5.11	40,586
22 Apr 10	5.10000 -0.02	5.14	5.09	5.13	48,176
21 Apr 10	5.12000 +0.02	5.15	5.07	5.07	98,751
20 Apr 10	5.10000 +0.08	5.17	5.04	5.04	49,173
19 Apr 10	5.02000 -0.05	5.04	4.96	5.00	97,717
16 Apr 10	5.07000 +0.00	5.09	4.98	5.08	45,620
15 Apr 10	5.07000 +0.06	5.13	5.02	5.13	71,365
14 Apr 10	5.01000 +0.12	5.09	4.87	4.98	142,436
13 Apr 10	4.89000 -0.08	4.97	4.82	4.97	214,931
12 Apr 10	4.97000 +0.15	4.99	4.85	4.90	134,794
09 Apr 10	4.82000 +0.11	4.85	4.72	4.74	133,315
08 Apr 10	4.71000 -0.02	4.74	4.70	4.74	40,906
07 Apr 10	4.73000 +0.09	4.74	4.64	4.66	64,931
06 Apr 10	4.64000 +0.04	4.65	4.58	4.62	84,798
05 Apr 10	4.60000 +0.11	4.63	4.53	4.54	100,942
01 Apr 10	4.49000 +0.08	4.53	4.42	4.42	42,162
31 Mar 10	4.41000 -0.10	4.53	4.41	4.53	40,699
30 Mar 10	4.51000 +0.01	4.51	4.49	4.51	22,337
29 Mar 10	4.50000 -0.01	4.51	4.47	4.51	46,347
26 Mar 10	4.51000 +0.01	4.55	4.49	4.49	185,132
25 Mar 10	4.50000 +0.03	4.55	4.47	4.50	226,881
24 Mar 10	4.47000 -0.07	4.57	4.47	4.57	49,588
23 Mar 10	4.54000 +0.00	4.56	4.48	4.48	18,564
22 Mar 10	4.54000 +0.04	4.54	4.46	4.47	21,973
19 Mar 10	4.50000 -0.04	4.55	4.46	4.55	54,103
18 Mar 10	4.54000 +0.01	4.56	4.46	4.55	13,141
17 Mar 10	4.53000 -0.01	4.64	4.50	4.57	60,016
16 Mar 10	4.54000 +0.03	4.57	4.49	4.51	168,147
15 Mar 10	4.51000 +0.09	4.51	4.41	4.43	78,915
12 Mar 10	4.42000 +0.03	4.44	4.36	4.37	39,054
11 Mar 10	4.39000 +0.02	4.39	4.34	4.37	12,009
10 Mar 10	4.37000 +0.05	4.38	4.30	4.31	17,824
09 Mar 10	4.32000 +0.02	4.37	4.27	4.30	50,017
08 Mar 10	4.30000 +0.03	4.30	4.25	4.25	21,455
05 Mar 10	4.27000 +0.03	4.27	4.20	4.20	33,260
04 Mar 10	4.24000 +0.02	4.24	4.21	4.23	9,470
03 Mar 10	4.22000 +0.00	4.26	4.20	4.25	9,799
02 Mar 10	4.22000 +0.02	4.27	4.19	4.21	50,838
01 Mar 10	4.20000 +0.05	4.24	4.16	4.20	26,525
26 Feb 10	4.15000 -0.02	4.18	4.12	4.15	12,454
25 Feb 10	4.17000 -0.04	4.21	4.17	4.21	11,884
24 Feb 10	4.21000 -0.05	4.24	4.19	4.24	47,185
23 Feb 10	4.26000 +0.00	4.29	4.23	4.24	35,886
22 Feb 10	4.26000 +0.00	4.29	4.23	4.29	10,901
19 Feb 10	4.26000 +0.00	4.29	4.25	4.26	19,550
18 Feb 10	4.26000 +0.01	4.27	4.23	4.27	18,134
17 Feb 10	4.25000 +0.03	4.28	4.21	4.26	23,863
16 Feb 10	4.22000 +0.12	4.25	4.10	4.10	36,381
12 Feb 10	4.10000 +0.10	4.12	4.00	4.05	37,099
11 Feb 10	4.00000 -0.09	4.14	3.96	4.10	69,898
10 Feb 10	4.09000 -0.05	4.17	4.07	4.17	93,208
09 Feb 10	4.14000 +0.05	4.17	4.10	4.17	97,586
08 Feb 10	4.09000 -0.01	4.12	4.02	4.10	56,606
05 Feb 10	4.10000 +0.04	4.10	3.95	4.03	27,083
04 Feb 10	4.06000 -0.20	4.26	4.01	4.24	263,890
03 Feb 10	4.26000 -0.03	4.28	4.25	4.27	14,251
02 Feb 10	4.29000 +0.04	4.29	4.24	4.25	12,519
01 Feb 10	4.25000 -0.01	4.30	4.22	4.27	15,395
29 Jan 10	4.26000 -0.03	4.31	4.21	4.27	22,805
28 Jan 10	4.29000 +0.02	4.29	4.25	4.26	58,107
27 Jan 10	4.27000 -0.03	4.29	4.23	4.29	44,440
26 Jan 10	4.30000 +0.01	4.30	4.22	4.29	106,908
25 Jan 10	4.29000 -0.02	4.33	4.28	4.33	51,614
22 Jan 10	4.31000 +0.01	4.34	4.22	4.31	43,563
21 Jan 10	4.30000 +0.00	4.32	4.20	4.30	52,273
20 Jan 10	4.30000 -0.02	4.33	4.29	4.33	66,500
19 Jan 10	4.32000 +0.02	4.35	4.31	4.33	18,588
18 Jan 10	4.30000 +0.05	4.34	4.26	4.26	29,711
15 Jan 10	4.25000 -0.01	4.28	4.23	4.28	140,581
14 Jan 10	4.26000 -0.05	4.31	4.24	4.31	44,494
13 Jan 10	4.31000 -0.03	4.36	4.23	4.35	87,801
12 Jan 10	4.34000 -0.05	4.40	4.29	4.39	58,493
11 Jan 10	4.39000 -0.15	4.58	4.39	4.55	80,648
08 Jan 10	4.54000 +0.04	4.65	4.46	4.48	59,773
07 Jan 10	4.50000 +0.08	4.50	4.36	4.45	73,405
06 Jan 10	4.42000 +0.05	4.45	4.36	4.38	253,296
05 Jan 10	4.37000 +0.01	4.37	4.30	4.36	25,946
04 Jan 10	4.36000 -0.05	4.41	4.35	4.41	11,693
31 Dec 09	4.41000 +0.02	4.41	4.35	4.38	11,413
30 Dec 09	4.39000 +0.00	4.41	4.31	4.38	17,604
29 Dec 09	4.39000 +0.00	4.39	4.20	4.36	61,140

Chorus Aviation

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	29.47000 -0.72	30.51	29.46	30.16	44,734
19 Oct 26	30.19000 +0.22	30.26	29.74	30.11	30,345
16 Oct 26	29.97000 -0.05	30.48	29.92	30.02	73,833
15 Oct 26	30.02000 +0.36	30.09	29.59	29.59	55,707
14 Oct 26	29.66000 +0.43	30.10	29.38	29.38	91,443
13 Oct 26	29.23000 +0.57	29.58	28.67	28.72	45,319
09 Oct 26	28.66000 -0.40	29.19	28.12	28.92	72,698
08 Oct 26	29.06000 -0.24	29.43	28.97	29.16	36,416
07 Oct 26	29.30000 -0.54	29.95	29.21	29.67	29,881
06 Oct 26	29.84000 +0.31	30.00	29.41	29.41	35,808
05 Oct 26	29.53000 +0.49	29.69	28.81	28.81	52,452
02 Oct 26	29.04000 -0.80	30.24	28.54	30.00	40,909
01 Oct 26	29.84000 -0.77	30.62	29.63	30.61	53,233
30 Sep 26	30.61000 +0.06	30.83	30.44	30.55	40,573
29 Sep 26	30.55000 +0.26	31.10	30.31	30.50	52,960
28 Sep 26	30.29000 -0.70	30.85	30.29	30.78	36,015
25 Sep 26	30.99000 +0.49	31.20	30.37	30.51	107,234
24 Sep 26	30.50000 +0.61	30.56	29.44	29.44	91,500
23 Sep 26	29.89000 -0.01	30.28	29.72	29.72	100,700
22 Sep 26	29.90000 +0.71	29.99	29.01	29.01	40,800
21 Sep 26	29.19000 +0.87	29.49	28.34	28.34	54,958
18 Sep 26	28.32000 +0.01	28.68	28.30	28.30	27,896
17 Sep 26	28.31000 +0.01	28.57	28.21	28.54	20,792
16 Sep 26	28.30000 +0.57	28.70	27.54	27.54	37,176
15 Sep 26	27.73000 -0.18	27.95	27.42	27.47	31,341
14 Sep 26	27.91000 -0.16	28.33	27.76	27.76	32,460
11 Sep 26	28.07000 +0.57	28.18	27.51	27.51	34,182
10 Sep 26	27.50000 -0.48	27.90	27.50	27.61	29,163
09 Sep 26	27.98000 +0.09	28.00	27.53	27.99	36,569
08 Sep 26	27.89000 -0.09	28.17	27.50	27.86	31,833
04 Sep 26	27.98000 -0.05	28.23	27.62	27.62	27,500
03 Sep 26	28.03000 +0.24	28.06	27.54	27.77	26,000
02 Sep 26	27.79000 +0.06	28.17	27.76	27.90	36,600
01 Sep 26	27.73000 -0.24	28.08	27.62	27.88	45,800
31 Aug 26	27.97000 -0.33	28.75	27.87	28.38	58,600
28 Aug 26	28.30000 -0.48	29.00	28.22	28.80	49,300
27 Aug 26	28.78000 +0.25	28.88	28.21	28.49	35,900
26 Aug 26	28.53000 -0.33	28.95	28.43	28.90	26,541
25 Aug 26	28.86000 -0.27	29.53	28.86	29.33	64,767
24 Aug 26	29.13000 -0.12	29.42	28.89	29.00	55,186
21 Aug 26	29.25000 +0.50	29.49	28.75	28.75	53,655
20 Aug 26	28.75000 -0.79	29.56	28.35	29.39	80,242
19 Aug 26	29.54000 -0.38	30.25	29.27	29.85	64,036
18 Aug 26	29.92000 -0.48	30.39	29.51	30.39	54,628
17 Aug 26	30.40000 +0.20	30.73	30.20	30.20	77,968
14 Aug 26	30.20000 +0.07	30.65	30.00	30.14	121,590
13 Aug 26	30.13000 +0.18	30.65	29.95	29.95	115,280
12 Aug 26	29.95000 +0.18	30.20	29.44	29.85	127,802
11 Aug 26	29.77000 +0.67	29.85	29.02	29.02	150,657
10 Aug 26	29.10000 +0.45	29.10	28.36	28.61	128,159
07 Aug 26	28.65000 +0.60	28.65	27.90	27.90	141,145
06 Aug 26	28.05000 +1.05	28.05	26.91	26.96	170,184
05 Aug 26	27.00000 +2.27	27.00	25.60	25.60	201,980
04 Aug 26	24.73000 +0.13	25.24	24.31	24.31	29,955
31 Jul 26	24.60000 -0.18	25.00	24.60	24.78	20,642
30 Jul 26	24.78000 -0.35	25.28	24.77	25.13	20,843
29 Jul 26	25.13000 -0.32	25.37	24.51	24.51	47,677
28 Jul 26	25.45000 +0.69	25.45	24.47	24.47	88,642
27 Jul 26	24.76000 +0.52	24.76	24.24	24.24	33,137
24 Jul 26	24.24000 +0.28	24.46	23.76	23.76	22,150
23 Jul 26	23.96000 -0.39	24.13	23.67	23.67	18,718
22 Jul 26	24.35000 +0.01	24.45	23.81	24.08	11,291
21 Jul 26	24.34000 +0.09	24.68	24.23	24.24	17,956
20 Jul 26	24.25000 -0.06	24.47	24.24	24.26	16,879
17 Jul 26	24.31000 -0.44	24.56	24.12	24.16	22,024
16 Jul 26	24.75000 +0.63	24.76	24.24	24.24	40,427
15 Jul 26	24.12000 +0.12	24.41	23.77	23.77	18,934
14 Jul 26	24.00000 +0.24	24.10	23.41	23.41	36,991
13 Jul 26	23.76000 -0.26	24.31	23.58	23.96	45,545
10 Jul 26	24.02000 -0.19	24.43	24.02	24.42	22,200
09 Jul 26	24.21000 +0.08	24.57	23.90	23.90	12,692
08 Jul 26	24.13000 -0.08	24.42	23.92	24.09	26,510
07 Jul 26	24.21000 -0.18	24.31	24.10	24.26	7,639
06 Jul 26	24.39000 -0.40	24.67	24.35	24.64	31,160
03 Jul 26	24.79000 +0.60	24.90	24.25	24.25	15,761
02 Jul 26	24.19000 -0.20	24.40	24.17	24.37	16,134
30 Jun 26	24.39000 -0.23	24.68	24.23	24.55	15,088
29 Jun 26	24.62000 +0.06	25.09	24.62	24.99	27,525
26 Jun 26	24.56000 -0.19	25.05	24.56	24.64	15,429
25 Jun 26	24.75000 -0.07	25.10	24.74	24.81	16,592
24 Jun 26	24.82000 -0.01	25.24	24.49	24.81	48,039
23 Jun 26	24.83000 -0.18	25.13	24.69	24.85	30,081
22 Jun 26	25.01000 +0.16	25.16	24.82	24.82	20,478
19 Jun 26	24.85000 +0.07	25.03	24.52	24.52	29,549
18 Jun 26	24.78000 +0.10	25.00	24.47	24.47	34,132
17 Jun 26	24.68000 -0.01	24.91	24.67	24.69	11,601
16 Jun 26	24.69000 +0.01	24.99	24.25	24.25	26,901
15 Jun 26	24.68000 +0.32	24.83	24.40	24.59	20,900
12 Jun 26	24.36000 +0.00	24.72	24.11	24.11	9,743
11 Jun 26	24.36000 -0.14	24.57	24.25	24.25	45,201
10 Jun 26	24.50000 +0.00	24.70	24.26	24.26	37,568
09 Jun 26	24.50000 +0.00	24.75	24.10	24.10	30,035
08 Jun 26	24.50000 +0.61	24.57	23.62	23.62	25,935
05 Jun 26	23.89000 -0.20	24.09	23.79	24.09	19,613
04 Jun 26	24.09000 -0.13	24.20	23.88	23.97	25,464
03 Jun 26	24.22000 -0.09	24.54	24.13	24.30	18,695
02 Jun 26	24.31000 -0.54	25.28	24.31	24.63	25,833
01 Jun 26	24.85000 -0.20	25.01	24.66	25.01	16,500
29 May 26	25.05000 +0.16	25.11	24.76	24.89	23,444
28 May 26	24.89000 -0.03	24.99	24.21	24.21	30,700
27 May 26	24.92000 +0.44	25.00	24.02	24.20	44,053
26 May 26	24.48000 -0.12	24.70	23.42	24.50	69,558
25 May 26	24.60000 +0.58	24.68	23.92	23.92	28,305
22 May 26	24.02000 -0.12	24.35	23.61	23.61	18,260
21 May 26	24.14000 +0.38	24.15	23.12	23.12	16,132
20 May 26	23.76000 +0.16	24.07	23.55	23.55	23,573
19 May 26	23.60000 -0.16	23.93	23.24	23.44	30,515
15 May 26	23.76000 +0.00	24.11	23.65	23.82	51,023
14 May 26	23.76000 -0.05	23.92	23.75	23.90	16,816
13 May 26	23.81000 -0.27	24.17	23.69	24.08	29,201
12 May 26	24.08000 -0.34	24.28	23.66	24.20	33,486
11 May 26	24.42000 +1.23	24.42	23.05	23.05	72,695
08 May 26	23.19000 -0.89	24.20	22.70	23.88	58,043
07 May 26	24.08000 -0.04	24.30	23.63	23.63	38,267
06 May 26	24.12000 +0.37	24.30	23.75	23.75	40,476
05 May 26	23.75000 +0.21	23.88	23.49	23.54	33,705
04 May 26	23.54000 -0.34	23.79	23.40	23.63	30,373
01 May 26	23.88000 +0.53	23.88	23.21	23.21	33,087
30 Apr 26	23.35000 +0.20	23.56	23.06	23.06	20,696
29 Apr 26	23.15000 +0.17	23.24	22.82	22.82	30,612
28 Apr 26	22.98000 -0.39	23.38	22.81	22.81	36,729
27 Apr 26	23.37000 +0.16	23.58	23.21	23.21	25,437
24 Apr 26	23.21000 +0.15	23.29	22.81	22.81	25,743
23 Apr 26	23.06000 +0.10	23.42	22.80	22.80	35,054
22 Apr 26	22.96000 -0.05	23.08	22.81	23.08	31,007
21 Apr 26	23.01000 +0.06	23.06	22.88	22.91	13,952
20 Apr 26	22.95000 -0.40	23.39	22.82	22.82	19,445
17 Apr 26	23.35000 -0.14	23.89	23.35	23.36	29,358
16 Apr 26	23.49000 -0.09	23.82	23.31	23.34	25,224
15 Apr 26	23.58000 +0.08	23.90	23.17	23.17	24,759
14 Apr 26	23.50000 +0.11	23.64	23.05	23.05	28,800
13 Apr 26	23.39000 +0.19	23.60	22.81	22.81	27,857
10 Apr 26	23.20000 -0.18	23.30	23.15	23.23	20,916
09 Apr 26	23.38000 +0.14	23.48	22.86	22.86	23,512
08 Apr 26	23.24000 +0.05	24.02	23.24	23.57	42,388
07 Apr 26	23.19000 +0.11	23.35	22.93	22.93	56,191
06 Apr 26	23.08000 +0.59	23.17	22.31	22.31	32,788
02 Apr 26	22.49000 -0.07	22.72	22.41	22.56	24,883
01 Apr 26	22.56000 +0.13	22.90	22.25	22.55	40,639
31 Mar 26	22.43000 +0.48	22.43	21.97	22.01	31,529
30 Mar 26	21.95000 -0.22	22.62	21.95	22.35	24,265
27 Mar 26	22.17000 -0.45	22.52	22.16	22.50	17,743
26 Mar 26	22.62000 -0.05	22.79	22.46	22.46	22,508
25 Mar 26	22.67000 +0.13	22.95	22.56	22.68	34,011
24 Mar 26	22.54000 +0.20	22.69	22.25	22.25	24,962
23 Mar 26	22.34000 +0.11	22.65	21.93	22.06	71,104
20 Mar 26	22.23000 -0.02	22.99	22.04	22.58	75,731
19 Mar 26	22.25000 -0.34	22.60	22.25	22.50	85,110
18 Mar 26	22.59000 -0.06	22.74	22.50	22.60	24,462
17 Mar 26	22.65000 +0.10	22.96	22.47	22.47	24,086
16 Mar 26	22.55000 +0.17	22.71	22.42	22.63	51,228
13 Mar 26	22.38000 -0.44	23.03	22.26	22.82	44,256
12 Mar 26	22.82000 -0.05	22.95	22.68	22.75	41,149
11 Mar 26	22.87000 +0.26	23.02	22.51	22.51	39,453
10 Mar 26	22.61000 -0.01	22.99	22.53	22.63	26,645
09 Mar 26	22.62000 -0.42	22.75	22.00	22.70	89,501
06 Mar 26	23.04000 -0.74	23.52	22.90	23.47	56,263
05 Mar 26	23.78000 -0.03	24.12	23.78	23.85	21,204
04 Mar 26	23.81000 -0.29	24.04	23.77	23.77	32,257
03 Mar 26	24.10000 +0.33	24.20	23.20	23.43	47,952
02 Mar 26	23.77000 -0.97	24.19	23.12	23.42	67,484
27 Feb 26	24.74000 -0.40	25.04	24.74	24.92	37,970
26 Feb 26	25.14000 +0.27	25.14	24.66	24.66	67,727
25 Feb 26	24.87000 +0.23	24.95	24.12	24.13	106,618
24 Feb 26	24.64000 -0.12	24.93	24.52	24.61	52,881
23 Feb 26	24.76000 +0.61	24.76	24.03	24.03	104,322
20 Feb 26	24.15000 +0.49	24.18	23.55	23.55	97,797
19 Feb 26	23.66000 +1.65	23.71	22.39	22.39	169,212
18 Feb 26	22.01000 -0.60	22.61	21.89	22.61	72,724
17 Feb 26	22.61000 +1.11	22.71	21.54	21.54	76,794
13 Feb 26	21.50000 +0.45	21.67	20.80	20.90	96,113
12 Feb 26	21.05000 -0.03	21.13	20.80	21.01	41,758
11 Feb 26	21.08000 -0.17	21.36	20.85	21.36	23,882
10 Feb 26	21.25000 +0.06	21.31	21.01	21.01	18,098
09 Feb 26	21.19000 -0.19	21.31	21.06	21.31	31,556
06 Feb 26	21.38000 -0.06	21.48	21.07	21.48	54,783
05 Feb 26	21.44000 -0.32	21.70	21.25	21.60	20,857
04 Feb 26	21.76000 +0.07	21.82	21.55	21.65	114,746
03 Feb 26	21.69000 +0.25	21.92	21.46	21.46	22,977
02 Feb 26	21.44000 +0.19	21.85	20.99	21.14	36,588
30 Jan 26	21.25000 -0.30	21.55	21.10	21.55	60,640
29 Jan 26	21.55000 -0.09	21.62	21.25	21.44	46,145
28 Jan 26	21.64000 -0.56	22.05	21.57	22.05	40,139
27 Jan 26	22.20000 +0.05	22.28	22.05	22.15	17,255
26 Jan 26	22.15000 -0.46	22.27	21.98	22.02	30,585
23 Jan 26	22.61000 +0.40	22.75	21.98	22.09	68,333
22 Jan 26	22.21000 +0.31	22.21	21.75	21.76	20,058
21 Jan 26	21.90000 -0.01	22.00	21.56	21.73	14,579
20 Jan 26	21.91000 -0.05	21.98	21.65	21.90	17,056
19 Jan 26	21.96000 +0.00	22.00	21.72	21.72	8,240
16 Jan 26	21.96000 +0.55	21.97	21.55	21.64	23,815
15 Jan 26	21.41000 -0.01	21.59	21.41	21.56	17,037
14 Jan 26	21.42000 -0.08	21.58	21.32	21.38	23,367
13 Jan 26	21.50000 -0.20	21.75	21.47	21.53	7,271
12 Jan 26	21.70000 +0.14	21.80	21.26	21.41	31,271
09 Jan 26	21.56000 -0.04	21.60	21.35	21.45	17,684
08 Jan 26	21.60000 +0.05	21.71	21.36	21.36	51,549
07 Jan 26	21.55000 +0.30	21.55	21.03	21.25	17,858
06 Jan 26	21.25000 -0.05	21.54	21.05	21.39	16,982
05 Jan 26	21.30000 -0.29	21.56	21.22	21.22	16,696
02 Jan 26	21.59000 +0.14	21.67	21.37	21.45	16,337
31 Dec 25	21.45000 -0.09	21.71	21.44	21.54	12,485
30 Dec 25	21.54000 +0.46	21.71	20.92	20.92	45,445
29 Dec 25	21.08000 -0.06	21.20	20.94	21.19	21,237
24 Dec 25	21.14000 +0.14	21.25	20.84	20.85	40,071
23 Dec 25	21.00000 -0.20	21.25	20.97	21.01	54,512
22 Dec 25	21.20000 +0.09	21.38	21.13	21.13	18,087
19 Dec 25	21.11000 -0.35	21.44	21.11	21.34	54,307
18 Dec 25	21.46000 +0.11	21.50	21.31	21.35	17,622
17 Dec 25	21.35000 -0.17	21.68	21.35	21.52	7,397
16 Dec 25	21.52000 -0.10	21.65	21.38	21.49	20,715
15 Dec 25	21.62000 +0.00	21.68	21.45	21.68	27,452
12 Dec 25	21.62000 -0.01	21.65	21.43	21.63	31,333
11 Dec 25	21.63000 -0.24	21.88	21.63	21.75	16,835
10 Dec 25	21.87000 -0.06	21.93	21.62	21.93	12,029
09 Dec 25	21.93000 +0.16	22.05	21.61	21.61	75,801
08 Dec 25	21.77000 -0.20	22.20	21.63	22.20	152,230
05 Dec 25	21.97000 +0.43	22.15	21.55	21.58	81,438
04 Dec 25	21.54000 -0.77	22.45	21.44	22.31	98,803
03 Dec 25	22.31000 +0.34	22.52	22.03	22.03	31,226
02 Dec 25	21.97000 -0.25	22.17	21.90	22.16	45,332
01 Dec 25	22.22000 +0.10	22.40	22.15	22.15	31,275
28 Nov 25	22.12000 +0.15	22.29	22.04	22.04	7,684
27 Nov 25	21.97000 +0.04	22.19	21.75	21.75	5,974
26 Nov 25	21.93000 +0.49	22.53	21.56	21.56	41,988
25 Nov 25	21.44000 +0.19	21.57	21.10	21.16	29,674
24 Nov 25	21.25000 -0.26	21.55	21.15	21.34	31,479
21 Nov 25	21.51000 -0.04	21.61	21.35	21.53	61,049
20 Nov 25	21.55000 -0.33	22.14	21.55	22.08	25,520
19 Nov 25	21.88000 +0.06	22.12	21.68	22.08	24,876
18 Nov 25	21.82000 -0.32	21.93	21.61	21.89	31,647
17 Nov 25	22.14000 +0.09	22.19	21.76	22.04	67,171
14 Nov 25	22.05000 -0.39	22.44	21.94	22.34	44,538
13 Nov 25	22.44000 -1.70	24.06	22.36	23.98	69,989
12 Nov 25	24.14000 +0.04	24.25	23.98	24.04	68,092
11 Nov 25	24.10000 +1.04	24.31	22.96	22.96	205,174
10 Nov 25	23.06000 -0.27	23.61	23.06	23.32	78,726
07 Nov 25	23.33000 +0.51	23.38	22.49	22.49	134,882
06 Nov 25	22.82000 -0.60	23.49	22.64	23.49	76,851
05 Nov 25	23.42000 -0.01	23.50	23.23	23.46	61,485
04 Nov 25	23.43000 +0.03	23.52	23.26	23.36	41,032
03 Nov 25	23.40000 +0.23	23.45	23.16	23.17	39,059
31 Oct 25	23.17000 +0.07	23.24	23.07	23.07	38,408
30 Oct 25	23.10000 +0.01	23.17	23.05	23.05	23,183
29 Oct 25	23.09000 -0.03	23.19	23.03	23.10	63,503
28 Oct 25	23.12000 +0.02	23.19	23.06	23.09	28,561
27 Oct 25	23.10000 -0.17	23.30	23.08	23.24	40,151
24 Oct 25	23.27000 +0.00	23.45	23.14	23.26	102,966
23 Oct 25	23.27000 -0.01	23.40	23.22	23.22	44,402
22 Oct 25	23.28000 +0.13	23.28	23.08	23.08	25,627
21 Oct 25	23.15000 +0.10	23.18	22.95	22.95	37,014
20 Oct 25	23.05000 +0.05	23.15	22.93	23.00	43,258
17 Oct 25	23.00000 +0.24	23.04	22.76	22.83	41,511
16 Oct 25	22.76000 -0.10	22.90	22.76	22.87	70,365
15 Oct 25	22.86000 +0.01	22.95	22.80	22.84	88,990
14 Oct 25	22.85000 +0.34	22.93	22.51	22.51	102,786
10 Oct 25	22.51000 -0.12	22.65	22.49	22.65	51,745
09 Oct 25	22.63000 -0.03	22.82	22.51	22.69	43,745
08 Oct 25	22.66000 +0.09	22.87	22.64	22.66	37,637
07 Oct 25	22.57000 -0.08	22.66	22.46	22.57	85,643
06 Oct 25	22.65000 +0.15	22.66	22.38	22.42	41,813
03 Oct 25	22.50000 -0.08	22.67	22.35	22.67	54,043
02 Oct 25	22.58000 +0.24	22.66	22.30	22.32	72,193
01 Oct 25	22.34000 -0.16	22.54	22.23	22.33	57,857
30 Sep 25	22.50000 +0.26	22.63	22.31	22.31	59,466
29 Sep 25	22.24000 -0.36	22.67	22.24	22.52	65,817
26 Sep 25	22.60000 +0.20	22.67	22.37	22.37	102,507
25 Sep 25	22.40000 -0.01	22.49	22.05	22.26	54,671
24 Sep 25	22.41000 +0.25	22.49	22.16	22.20	61,485
23 Sep 25	22.16000 -0.14	22.43	22.01	22.15	101,052
22 Sep 25	22.30000 +2.48	23.00	21.77	22.52	354,961
19 Sep 25	19.82000 +0.11	19.85	19.69	19.69	29,917
18 Sep 25	19.71000 +0.03	19.93	19.71	19.93	21,738
17 Sep 25	19.68000 -0.05	19.92	19.66	19.66	21,962
16 Sep 25	19.73000 -0.08	19.83	19.65	19.72	34,936
15 Sep 25	19.81000 +0.13	19.81	19.56	19.57	23,005
12 Sep 25	19.68000 +0.02	19.76	19.57	19.62	44,562
11 Sep 25	19.66000 -0.14	20.00	19.60	19.70	48,448
10 Sep 25	19.80000 -0.13	20.05	19.65	19.92	34,889
09 Sep 25	19.93000 -0.16	20.08	19.81	20.06	55,277
08 Sep 25	20.09000 -0.24	20.24	20.01	20.18	34,227
05 Sep 25	20.33000 +0.10	20.40	20.24	20.25	20,422
04 Sep 25	20.23000 -0.02	20.41	20.15	20.17	27,614
03 Sep 25	20.25000 -0.21	20.65	20.15	20.54	46,550
02 Sep 25	20.46000 +0.14	20.63	20.03	20.09	56,281
29 Aug 25	20.32000 +0.17	20.48	20.04	20.19	67,561
28 Aug 25	20.15000 -0.07	20.29	20.08	20.17	32,510
27 Aug 25	20.22000 -0.18	20.46	20.22	20.39	38,509
26 Aug 25	20.40000 -0.10	20.61	20.27	20.39	37,971
25 Aug 25	20.50000 +0.05	20.71	20.11	20.33	53,972
22 Aug 25	20.45000 +0.45	20.60	20.05	20.13	52,597
21 Aug 25	20.00000 -0.26	20.28	19.96	20.21	60,679
20 Aug 25	20.26000 -0.16	20.47	20.14	20.35	30,847
19 Aug 25	20.42000 +0.07	20.50	20.22	20.47	37,464
18 Aug 25	20.35000 -0.10	20.67	20.25	20.28	41,095
15 Aug 25	20.45000 -0.18	20.68	20.39	20.60	35,711
14 Aug 25	20.63000 -0.18	20.91	20.55	20.91	40,388
13 Aug 25	20.81000 +0.21	21.11	20.60	20.60	41,245
12 Aug 25	20.60000 -0.05	20.84	20.52	20.52	42,558
11 Aug 25	20.65000 -0.08	21.01	20.57	20.70	47,856
08 Aug 25	20.73000 -0.25	21.34	20.48	20.80	83,240
07 Aug 25	20.98000 -0.48	21.29	20.74	20.74	112,511
06 Aug 25	21.46000 -0.30	21.62	20.42	21.62	100,986
05 Aug 25	21.76000 -0.06	21.95	21.46	21.69	42,502
01 Aug 25	21.82000 -0.10	21.98	21.55	21.81	27,705
31 Jul 25	21.92000 -0.45	22.27	21.87	21.95	44,088
30 Jul 25	22.37000 -0.16	22.65	22.31	22.53	30,689
29 Jul 25	22.53000 -0.24	22.97	22.53	22.62	33,672
28 Jul 25	22.77000 +0.21	22.85	22.46	22.46	19,033
25 Jul 25	22.56000 +0.09	22.67	22.29	22.47	22,691
24 Jul 25	22.47000 -0.35	22.85	22.39	22.81	30,136
23 Jul 25	22.82000 -0.05	22.97	22.70	22.83	20,581
22 Jul 25	22.87000 -0.01	23.15	22.79	23.00	14,239
21 Jul 25	22.88000 -0.04	23.26	22.80	22.81	33,011
18 Jul 25	22.92000 -0.27	23.24	22.75	22.92	23,385
17 Jul 25	23.19000 -0.07	23.50	22.93	22.95	39,080
16 Jul 25	23.26000 +0.68	23.37	22.52	22.52	50,359
15 Jul 25	22.58000 -0.28	23.11	22.56	22.88	58,514
14 Jul 25	22.86000 -0.22	23.00	22.50	22.97	30,120
11 Jul 25	23.08000 +0.32	23.17	22.44	22.56	38,974
10 Jul 25	22.76000 +0.36	22.95	22.55	22.55	23,574
09 Jul 25	22.40000 +0.16	22.59	22.09	22.32	26,858
08 Jul 25	22.24000 +0.25	22.53	22.05	22.05	21,954
07 Jul 25	21.99000 -0.52	22.50	21.93	22.42	30,155
04 Jul 25	22.51000 +0.26	22.53	22.23	22.25	13,680
03 Jul 25	22.25000 -0.25	22.80	22.19	22.50	22,216
02 Jul 25	22.50000 +0.15	22.90	21.46	21.46	38,558
30 Jun 25	22.35000 +0.71	22.40	21.52	21.52	762,794
27 Jun 25	21.64000 -0.11	21.97	21.40	21.97	26,087
26 Jun 25	21.75000 +1.30	21.97	20.49	20.66	105,509
25 Jun 25	20.45000 -0.08	20.70	20.45	20.52	12,896
24 Jun 25	20.53000 -0.18	20.85	20.53	20.78	8,266
23 Jun 25	20.71000 +0.23	20.85	20.49	20.49	12,311
20 Jun 25	20.48000 -0.12	20.77	20.44	20.77	15,940
19 Jun 25	20.60000 -0.04	20.70	20.42	20.51	9,595
18 Jun 25	20.64000 -0.01	20.81	20.64	20.66	16,024
17 Jun 25	20.65000 -0.43	21.08	20.64	21.08	10,844
16 Jun 25	21.08000 +0.47	21.20	20.65	20.65	46,209
13 Jun 25	20.61000 -0.39	20.92	20.61	20.84	36,821
12 Jun 25	21.00000 +0.00	21.18	20.92	21.04	48,969
11 Jun 25	21.00000 -0.01	21.15	20.81	21.06	37,763
10 Jun 25	21.01000 +0.15	21.14	20.79	20.79	21,273
09 Jun 25	20.86000 +0.01	20.98	20.78	20.78	21,333
06 Jun 25	20.85000 -0.07	21.00	20.78	20.84	22,585
05 Jun 25	20.92000 +0.08	21.14	20.62	20.76	65,950
04 Jun 25	20.84000 -0.01	20.98	20.75	20.75	19,374
03 Jun 25	20.85000 +0.04	21.05	20.73	20.81	17,790
02 Jun 25	20.81000 -0.06	21.00	20.64	20.68	38,076
30 May 25	20.87000 -0.03	21.13	20.81	21.13	40,282
29 May 25	20.90000 +0.25	21.32	20.61	20.61	51,088
28 May 25	20.65000 +0.22	20.97	20.37	20.45	46,454
27 May 25	20.43000 +0.43	20.69	19.86	19.90	68,615
26 May 25	20.00000 -0.11	20.20	20.00	20.02	5,983
23 May 25	20.11000 -0.11	20.25	19.95	20.12	23,108
22 May 25	20.22000 -0.15	20.36	19.95	19.95	19,073
21 May 25	20.37000 +0.72	20.40	19.65	19.65	63,151
20 May 25	19.65000 -0.34	19.95	19.55	19.74	12,061
16 May 25	19.99000 +0.13	20.15	19.71	19.90	50,210
15 May 25	19.86000 -0.25	20.02	19.82	20.02	8,977
14 May 25	20.11000 +0.24	20.27	19.75	20.27	8,367
13 May 25	19.87000 -0.33	20.21	19.75	20.20	26,973
12 May 25	20.20000 +0.77	20.38	19.61	19.61	50,202
09 May 25	19.43000 -0.67	20.19	19.43	20.04	62,117
08 May 25	20.10000 +0.90	20.24	19.20	19.31	63,738
07 May 25	19.20000 +0.09	19.50	19.08	19.48	17,817
06 May 25	19.11000 +0.01	19.30	18.98	19.03	22,090
05 May 25	19.10000 -0.01	19.20	18.93	18.93	11,487
02 May 25	19.11000 +0.08	19.18	18.88	18.88	19,219
01 May 25	19.03000 +0.40	19.28	18.66	18.66	18,945
30 Apr 25	18.63000 +0.19	18.78	18.35	18.49	21,054
29 Apr 25	18.44000 -0.16	18.69	18.44	18.56	10,520
28 Apr 25	18.60000 -0.07	18.88	18.56	18.61	59,610
25 Apr 25	18.67000 -0.27	18.97	18.65	18.73	14,402
24 Apr 25	18.94000 +0.34	19.09	18.40	18.52	27,590
23 Apr 25	18.60000 +0.15	18.75	18.37	18.37	26,428
22 Apr 25	18.45000 +0.23	18.55	18.14	18.26	41,294
21 Apr 25	18.22000 -0.38	18.51	18.11	18.51	29,143
17 Apr 25	18.60000 -0.11	18.92	18.48	18.65	23,902
16 Apr 25	18.71000 -0.01	19.17	18.62	18.62	21,145
15 Apr 25	18.72000 -0.01	18.91	18.55	18.89	16,074
14 Apr 25	18.73000 +0.27	18.75	18.33	18.33	11,058
11 Apr 25	18.46000 +0.07	19.03	18.05	18.05	17,832
10 Apr 25	18.39000 -0.68	18.88	18.23	18.56	30,704
09 Apr 25	19.07000 +1.16	19.45	17.70	17.70	78,927
08 Apr 25	17.91000 -0.37	19.07	17.73	18.36	59,383
07 Apr 25	18.28000 -0.42	18.52	17.62	17.62	77,930
04 Apr 25	18.70000 -0.70	19.20	18.38	18.99	79,146
03 Apr 25	19.40000 +0.16	19.71	18.75	19.10	67,607
02 Apr 25	19.24000 +0.24	19.29	18.80	18.85	30,224
01 Apr 25	19.00000 +0.06	19.45	18.78	18.86	46,069
31 Mar 25	18.94000 -0.76	19.52	18.80	19.46	94,102
28 Mar 25	19.70000 -0.29	19.97	19.18	19.81	102,667
27 Mar 25	19.99000 -0.50	20.41	19.69	20.41	55,107
26 Mar 25	20.49000 -0.19	20.80	20.40	20.67	54,067
25 Mar 25	20.68000 -0.07	20.90	20.66	20.66	34,310
24 Mar 25	20.75000 +0.03	20.89	20.72	20.75	19,393
21 Mar 25	20.72000 -0.28	20.98	20.65	20.81	51,421
20 Mar 25	21.00000 +0.27	21.07	20.49	20.49	66,857
19 Mar 25	20.73000 +0.69	20.73	20.12	20.30	48,281
18 Mar 25	20.04000 -0.72	20.78	20.01	20.76	54,756
17 Mar 25	20.76000 +0.11	21.00	20.63	20.73	35,628
14 Mar 25	20.65000 +0.23	20.80	20.30	20.30	46,322
13 Mar 25	20.42000 -0.06	20.60	20.39	20.39	45,478
12 Mar 25	20.48000 -0.24	20.90	20.48	20.77	37,106
11 Mar 25	20.72000 +0.20	20.86	20.45	20.45	47,902
10 Mar 25	20.52000 -0.27	20.84	20.50	20.50	49,968
07 Mar 25	20.79000 +0.25	20.91	20.41	20.41	42,507
06 Mar 25	20.54000 -0.01	20.77	20.36	20.36	72,387
05 Mar 25	20.55000 -0.22	20.97	20.43	20.95	61,290
04 Mar 25	20.77000 -0.30	21.12	20.23	20.73	103,697
03 Mar 25	21.07000 +0.85	21.45	20.08	20.16	155,052
28 Feb 25	20.22000 +0.20	20.30	19.95	19.96	73,184
27 Feb 25	20.02000 +0.02	20.24	19.96	19.96	105,182
26 Feb 25	20.00000 -0.09	20.17	19.92	19.93	85,080
25 Feb 25	20.09000 +0.32	20.10	19.66	19.85	72,021
24 Feb 25	19.77000 +0.21	20.10	19.34	19.34	149,765
21 Feb 25	19.56000 +0.30	19.64	19.24	19.52	40,822
20 Feb 25	19.26000 +0.01	19.37	19.00	19.26	50,523
19 Feb 25	19.25000 -0.17	19.60	19.25	19.33	28,944
18 Feb 25	19.42000 -0.20	19.64	19.26	19.50	26,534
14 Feb 25	19.62000 +0.15	19.81	19.27	19.31	72,949
13 Feb 25	19.47000 +0.11	19.70	19.25	19.25	50,300
12 Feb 25	19.36000 +0.01	19.56	19.23	19.27	57,822
11 Feb 25	19.35000 -0.34	19.97	19.24	19.43	87,883
10 Feb 25	19.69000 +16.80	21.47	19.53	21.47	70,444
07 Feb 25	2.89000 +0.06	2.90	2.84	2.86	40,603
06 Feb 25	2.83000 +0.03	2.86	2.81	2.84	52,930
05 Feb 25	2.80000 -0.05	2.88	2.77	2.83	118,125
04 Feb 25	2.85000 +0.07	2.90	2.82	2.82	42,035
03 Feb 25	2.78000 -0.07	2.85	2.58	2.58	68,994
31 Jan 25	2.85000 -0.04	2.94	2.82	2.89	62,874
30 Jan 25	2.89000 +0.06	2.95	2.85	2.85	147,535
29 Jan 25	2.83000 +0.00	2.86	2.77	2.79	40,427
28 Jan 25	2.83000 -0.05	2.87	2.81	2.86	39,487
27 Jan 25	2.88000 +0.04	2.92	2.82	2.82	51,515
24 Jan 25	2.84000 +0.04	2.92	2.79	2.79	80,956
23 Jan 25	2.80000 +0.05	2.80	2.74	2.75	53,705
22 Jan 25	2.75000 -0.08	2.82	2.72	2.81	46,406
21 Jan 25	2.83000 +0.02	2.84	2.79	2.81	40,914
20 Jan 25	2.81000 +0.01	2.83	2.78	2.78	28,446
17 Jan 25	2.80000 -0.01	2.83	2.77	2.82	66,933
16 Jan 25	2.81000 -0.06	2.87	2.81	2.86	55,177
15 Jan 25	2.87000 -0.03	2.96	2.86	2.95	104,710
14 Jan 25	2.90000 -0.04	2.96	2.89	2.92	56,486
13 Jan 25	2.94000 +0.01	2.97	2.90	2.90	46,867
10 Jan 25	2.93000 -0.07	3.04	2.90	2.98	55,141
09 Jan 25	3.00000 -0.01	3.03	2.95	2.95	22,849
08 Jan 25	3.01000 +0.01	3.04	2.98	3.02	29,133
07 Jan 25	3.00000 -0.04	3.06	3.00	3.03	53,731
06 Jan 25	3.04000 -0.05	3.12	3.04	3.09	61,006
03 Jan 25	3.09000 -0.06	3.18	3.09	3.13	50,803
02 Jan 25	3.15000 +0.04	3.17	3.10	3.10	41,376
31 Dec 24	3.11000 +0.10	3.13	3.01	3.01	44,416
30 Dec 24	3.01000 +0.00	3.03	2.95	2.96	51,400
27 Dec 24	3.01000 +0.01	3.07	2.98	3.00	78,276
24 Dec 24	3.00000 +0.04	3.02	2.93	2.94	65,043
23 Dec 24	2.96000 +0.02	2.96	2.91	2.92	36,351
20 Dec 24	2.94000 +0.01	2.99	2.90	2.91	71,080
19 Dec 24	2.93000 -0.08	3.04	2.91	2.99	106,275
18 Dec 24	3.01000 -0.11	3.13	3.01	3.08	56,294
17 Dec 24	3.12000 +0.04	3.12	3.02	3.05	92,448
16 Dec 24	3.08000 -0.07	3.18	3.08	3.10	49,988
13 Dec 24	3.15000 -0.07	3.21	3.13	3.21	51,679
12 Dec 24	3.22000 -0.10	3.33	3.19	3.30	62,133
11 Dec 24	3.32000 +0.00	3.36	3.30	3.31	55,385
10 Dec 24	3.32000 +0.04	3.39	3.26	3.26	65,149
09 Dec 24	3.28000 -0.08	3.37	3.22	3.35	71,907
06 Dec 24	3.36000 -0.03	3.44	3.35	3.38	264,631
05 Dec 24	3.39000 +0.04	3.43	3.37	3.38	99,663
04 Dec 24	3.35000 -0.02	3.38	3.34	3.35	31,774
03 Dec 24	3.37000 +0.04	3.37	3.32	3.33	19,276
02 Dec 24	3.33000 -0.05	3.38	3.33	3.34	24,240
29 Nov 24	3.38000 +0.05	3.39	3.33	3.33	38,906
28 Nov 24	3.33000 +0.00	3.35	3.29	3.29	22,718
27 Nov 24	3.33000 +0.02	3.34	3.30	3.31	30,127
26 Nov 24	3.31000 -0.03	3.34	3.28	3.30	45,376
25 Nov 24	3.34000 +0.09	3.35	3.25	3.27	93,734
22 Nov 24	3.25000 -0.06	3.33	3.24	3.33	37,705
21 Nov 24	3.31000 +0.04	3.35	3.22	3.26	32,543
20 Nov 24	3.27000 -0.05	3.32	3.24	3.28	82,444
19 Nov 24	3.32000 +0.15	3.32	3.17	3.18	70,738
18 Nov 24	3.17000 -0.18	3.35	3.15	3.33	66,354
15 Nov 24	3.35000 +0.06	3.35	3.26	3.26	35,008
14 Nov 24	3.29000 -0.07	3.43	3.29	3.31	76,018
13 Nov 24	3.36000 +0.19	3.37	3.15	3.15	146,688
12 Nov 24	3.17000 +0.01	3.20	3.13	3.17	33,220
11 Nov 24	3.16000 +0.10	3.20	3.05	3.05	58,884
08 Nov 24	3.06000 -0.10	3.13	2.97	3.04	43,284
07 Nov 24	3.16000 -0.02	3.29	3.14	3.24	113,314
06 Nov 24	3.18000 +0.05	3.20	3.12	3.13	81,306
05 Nov 24	3.13000 +0.10	3.14	3.03	3.03	183,577
04 Nov 24	3.03000 -0.03	3.10	3.03	3.03	38,466
01 Nov 24	3.06000 +0.05	3.13	2.99	2.99	78,965
31 Oct 24	3.01000 +0.01	3.02	2.99	2.99	35,699
30 Oct 24	3.00000 +0.04	3.02	2.96	2.96	17,522
29 Oct 24	2.96000 -0.07	3.03	2.96	3.00	33,816
28 Oct 24	3.03000 +0.01	3.05	2.97	2.97	22,092
25 Oct 24	3.02000 +0.02	3.04	2.99	2.99	21,470
24 Oct 24	3.00000 +0.04	3.03	2.94	2.94	32,464
23 Oct 24	2.96000 -0.07	3.05	2.95	3.01	22,694
22 Oct 24	3.03000 +0.07	3.06	2.93	2.93	32,973
21 Oct 24	2.96000 -0.08	3.08	2.96	3.05	20,363
18 Oct 24	3.04000 +0.03	3.06	3.00	3.01	36,233
17 Oct 24	3.01000 +0.06	3.02	2.94	2.97	59,088
16 Oct 24	2.95000 +0.07	2.97	2.86	2.86	25,669
15 Oct 24	2.88000 -0.06	2.95	2.88	2.91	20,549
11 Oct 24	2.94000 -0.01	2.98	2.93	2.95	39,315
10 Oct 24	2.95000 -0.01	2.97	2.93	2.95	11,032
09 Oct 24	2.96000 +0.05	2.97	2.90	2.90	41,371
08 Oct 24	2.91000 -0.01	2.94	2.90	2.90	25,047
07 Oct 24	2.92000 -0.01	2.92	2.89	2.90	33,812
04 Oct 24	2.93000 +0.08	2.94	2.85	2.85	50,039
03 Oct 24	2.85000 -0.01	2.91	2.84	2.84	54,310
02 Oct 24	2.86000 +0.04	2.88	2.81	2.81	21,906
01 Oct 24	2.82000 -0.03	2.86	2.81	2.83	30,611
30 Sep 24	2.85000 +0.03	2.86	2.80	2.84	27,590
27 Sep 24	2.82000 +0.08	2.85	2.76	2.76	61,717
26 Sep 24	2.74000 +0.03	2.77	2.69	2.69	50,174
25 Sep 24	2.71000 -0.01	2.73	2.68	2.70	38,850
24 Sep 24	2.72000 +0.03	2.74	2.68	2.73	35,587
23 Sep 24	2.69000 -0.04	2.75	2.69	2.72	25,089
20 Sep 24	2.73000 -0.03	2.78	2.73	2.75	61,135
19 Sep 24	2.76000 +0.04	2.78	2.74	2.74	70,240
18 Sep 24	2.72000 -0.03	2.78	2.71	2.72	27,139
17 Sep 24	2.75000 +0.03	2.78	2.71	2.71	29,500
16 Sep 24	2.72000 +0.02	2.77	2.68	2.68	25,690
13 Sep 24	2.70000 -0.01	2.73	2.69	2.71	21,752
12 Sep 24	2.71000 +0.03	2.75	2.69	2.69	49,116
11 Sep 24	2.68000 -0.03	2.70	2.64	2.69	9,290
10 Sep 24	2.71000 +0.06	2.73	2.61	2.65	78,897
09 Sep 24	2.65000 -0.01	2.71	2.65	2.71	28,546
06 Sep 24	2.66000 -0.05	2.73	2.64	2.68	24,096
05 Sep 24	2.71000 +0.06	2.71	2.63	2.63	15,189
04 Sep 24	2.65000 +0.04	2.72	2.63	2.63	17,046
03 Sep 24	2.61000 -0.07	2.68	2.61	2.68	21,573
30 Aug 24	2.68000 +0.09	2.71	2.58	2.60	64,370
29 Aug 24	2.59000 +0.00	2.63	2.57	2.58	20,093
28 Aug 24	2.59000 -0.06	2.67	2.59	2.64	28,957
27 Aug 24	2.65000 +0.01	2.67	2.61	2.61	24,296
26 Aug 24	2.64000 +0.02	2.67	2.60	2.60	19,203
23 Aug 24	2.62000 +0.09	2.63	2.53	2.53	115,527
22 Aug 24	2.53000 -0.06	2.59	2.53	2.55	10,803
21 Aug 24	2.59000 +0.06	2.63	2.50	2.50	119,449
20 Aug 24	2.53000 -0.01	2.55	2.49	2.52	113,448
19 Aug 24	2.54000 -0.02	2.56	2.52	2.52	26,287
16 Aug 24	2.56000 +0.00	2.57	2.52	2.52	27,916
15 Aug 24	2.56000 +0.04	2.57	2.51	2.54	30,736
14 Aug 24	2.52000 -0.01	2.52	2.41	2.41	27,964
13 Aug 24	2.53000 +0.01	2.54	2.50	2.52	17,858
12 Aug 24	2.52000 +0.03	2.54	2.48	2.48	38,326
09 Aug 24	2.49000 -0.07	2.57	2.49	2.54	25,319
08 Aug 24	2.56000 +0.10	2.57	2.43	2.47	54,221
07 Aug 24	2.46000 -0.05	2.55	2.45	2.52	93,430
06 Aug 24	2.51000 -0.11	2.60	2.49	2.50	87,174
02 Aug 24	2.62000 -0.10	2.67	2.59	2.67	56,952
01 Aug 24	2.72000 -0.13	2.85	2.67	2.85	79,120
31 Jul 24	2.85000 +0.11	2.86	2.68	2.83	139,100
30 Jul 24	2.74000 -0.07	3.25	2.70	3.01	616,512
29 Jul 24	2.81000 +0.00	2.82	2.76	2.80	33,801
26 Jul 24	2.81000 +0.04	2.84	2.78	2.79	40,777
25 Jul 24	2.77000 +0.02	2.82	2.74	2.74	27,568
24 Jul 24	2.75000 -0.06	2.83	2.75	2.80	54,905
23 Jul 24	2.81000 +0.06	2.89	2.75	2.75	40,607
22 Jul 24	2.75000 +0.08	2.77	2.60	2.65	36,245
19 Jul 24	2.67000 -0.05	2.71	2.65	2.71	26,756
18 Jul 24	2.72000 -0.11	2.82	2.71	2.81	41,640
17 Jul 24	2.83000 +0.02	2.86	2.79	2.79	71,649
16 Jul 24	2.81000 +0.10	2.83	2.65	2.66	101,364
15 Jul 24	2.71000 +0.05	2.72	2.63	2.63	46,459
12 Jul 24	2.66000 +0.09	2.70	2.56	2.56	62,897
11 Jul 24	2.57000 +0.05	2.64	2.53	2.53	57,709
10 Jul 24	2.52000 +0.09	2.55	2.41	2.43	81,355
09 Jul 24	2.43000 -0.01	2.44	2.41	2.42	18,613
08 Jul 24	2.44000 +0.00	2.46	2.39	2.43	16,775
05 Jul 24	2.44000 +0.00	2.46	2.41	2.41	34,940
04 Jul 24	2.44000 -0.02	2.45	2.42	2.42	8,818
03 Jul 24	2.46000 +0.02	2.47	2.39	2.45	22,562
02 Jul 24	2.44000 +0.02	2.47	2.39	2.41	47,122
28 Jun 24	2.42000 -0.01	2.48	2.42	2.44	26,161
27 Jun 24	2.43000 -0.07	2.56	2.42	2.49	140,541
26 Jun 24	2.50000 +0.25	2.57	2.39	2.40	363,769
25 Jun 24	2.25000 +0.03	2.29	2.21	2.21	38,442
24 Jun 24	2.22000 +0.02	2.23	2.17	2.17	24,184
21 Jun 24	2.20000 -0.02	2.26	2.18	2.18	60,229
20 Jun 24	2.22000 +0.02	2.24	2.15	2.16	29,122
19 Jun 24	2.20000 +0.02	2.22	2.14	2.14	13,109
18 Jun 24	2.18000 +0.06	2.18	2.12	2.12	17,540
17 Jun 24	2.12000 -0.06	2.16	2.10	2.16	20,958
14 Jun 24	2.18000 -0.02	2.20	2.09	2.20	26,331
13 Jun 24	2.20000 -0.05	2.23	2.20	2.23	19,885
12 Jun 24	2.25000 -0.04	2.30	2.25	2.28	17,758
11 Jun 24	2.29000 +0.00	2.32	2.25	2.27	35,959
10 Jun 24	2.29000 -0.07	2.35	2.29	2.33	16,947
07 Jun 24	2.36000 -0.01	2.40	2.29	2.35	22,502
06 Jun 24	2.37000 +0.04	2.39	2.31	2.31	64,696
05 Jun 24	2.33000 +0.03	2.35	2.30	2.30	48,235
04 Jun 24	2.30000 +0.06	2.31	2.21	2.22	72,626
03 Jun 24	2.24000 +0.01	2.25	2.21	2.22	12,656
31 May 24	2.23000 -0.01	2.24	2.20	2.22	14,880
30 May 24	2.24000 +0.03	2.26	2.20	2.21	38,215
29 May 24	2.21000 +0.01	2.21	2.15	2.17	72,713
28 May 24	2.20000 -0.02	2.22	2.18	2.20	14,618
27 May 24	2.22000 +0.02	2.24	2.18	2.18	36,317
24 May 24	2.20000 -0.01	2.23	2.18	2.18	27,159
23 May 24	2.21000 +0.01	2.21	2.18	2.18	13,403
22 May 24	2.20000 -0.02	2.21	2.19	2.20	25,824
21 May 24	2.22000 +0.01	2.22	2.19	2.20	19,472
17 May 24	2.21000 +0.01	2.23	2.16	2.17	30,033
16 May 24	2.20000 -0.01	2.23	2.18	2.20	81,221
15 May 24	2.21000 -0.10	2.31	2.20	2.30	63,383
14 May 24	2.31000 +0.07	2.32	2.24	2.24	77,665
13 May 24	2.24000 +0.02	2.28	2.23	2.24	30,068
10 May 24	2.22000 -0.07	2.32	2.22	2.28	39,102
09 May 24	2.29000 -0.01	2.35	2.27	2.32	24,832
08 May 24	2.30000 +0.02	2.34	2.25	2.26	53,607
07 May 24	2.28000 +0.07	2.32	2.20	2.21	127,197
06 May 24	2.21000 +0.02	2.22	2.18	2.18	53,054
03 May 24	2.19000 +0.03	2.19	2.14	2.16	36,333
02 May 24	2.16000 -0.01	2.17	2.14	2.16	18,559
01 May 24	2.17000 +0.02	2.19	2.13	2.13	39,243
30 Apr 24	2.15000 -0.01	2.17	2.14	2.14	32,452
29 Apr 24	2.16000 +0.01	2.16	2.13	2.13	25,461
26 Apr 24	2.15000 +0.03	2.17	2.10	2.10	70,974
25 Apr 24	2.12000 +0.03	2.12	2.06	2.06	36,120
24 Apr 24	2.09000 +0.02	2.11	2.05	2.05	50,342
23 Apr 24	2.07000 +0.04	2.08	2.03	2.03	38,779
22 Apr 24	2.03000 +0.01	2.03	2.02	2.02	23,236
19 Apr 24	2.02000 -0.01	2.05	2.02	2.02	19,050
18 Apr 24	2.03000 +0.01	2.07	2.02	2.02	26,456
17 Apr 24	2.02000 +0.00	2.04	2.00	2.03	73,897
16 Apr 24	2.02000 -0.12	2.15	2.02	2.15	56,324
15 Apr 24	2.14000 -0.02	2.16	2.13	2.14	50,407
12 Apr 24	2.16000 +0.00	2.16	2.13	2.13	73,324
11 Apr 24	2.16000 +0.01	2.16	2.14	2.14	44,913
10 Apr 24	2.15000 +0.03	2.18	2.08	2.09	108,209
09 Apr 24	2.12000 +0.03	2.15	2.06	2.06	149,576
08 Apr 24	2.09000 +0.07	2.10	2.02	2.02	258,381
05 Apr 24	2.02000 -0.02	2.05	2.02	2.04	44,767
04 Apr 24	2.04000 +0.01	2.07	2.03	2.05	114,526
03 Apr 24	2.03000 -0.02	2.05	2.03	2.05	58,495
02 Apr 24	2.05000 +0.02	2.06	2.00	2.01	45,638
01 Apr 24	2.03000 -0.02	2.05	2.02	2.03	26,907
28 Mar 24	2.05000 +0.03	2.05	2.00	2.00	58,832
27 Mar 24	2.02000 -0.03	2.05	2.00	2.05	71,197
26 Mar 24	2.05000 +0.02	2.05	2.02	2.02	54,907
25 Mar 24	2.03000 -0.01	2.06	2.02	2.03	26,363
22 Mar 24	2.04000 -0.03	2.10	2.03	2.05	51,764
21 Mar 24	2.07000 -0.01	2.12	2.06	2.06	49,323
20 Mar 24	2.08000 +0.02	2.11	2.05	2.07	26,473
19 Mar 24	2.06000 +0.01	2.07	2.02	2.05	36,158
18 Mar 24	2.05000 -0.03	2.09	2.05	2.06	24,055
15 Mar 24	2.08000 +0.01	2.10	2.06	2.06	40,422
14 Mar 24	2.07000 -0.03	2.12	2.07	2.10	22,057
13 Mar 24	2.10000 +0.05	2.12	2.05	2.05	117,260
12 Mar 24	2.05000 +0.00	2.08	2.05	2.05	27,083
11 Mar 24	2.05000 +0.01	2.06	2.01	2.02	37,163
08 Mar 24	2.04000 +0.01	2.06	1.99	2.02	90,467
07 Mar 24	2.03000 +0.03	2.06	2.01	2.01	90,755
06 Mar 24	2.00000 -0.05	2.05	1.99	2.05	136,304
05 Mar 24	2.05000 +0.01	2.05	2.01	2.03	49,044
04 Mar 24	2.04000 -0.03	2.08	2.03	2.05	80,645
01 Mar 24	2.07000 -0.02	2.11	2.06	2.11	38,538
29 Feb 24	2.09000 -0.09	2.17	2.06	2.17	407,618
28 Feb 24	2.18000 +0.09	2.20	2.07	2.07	132,464
27 Feb 24	2.09000 -0.06	2.13	2.09	2.11	100,001
26 Feb 24	2.15000 -0.10	2.23	2.11	2.20	160,550
23 Feb 24	2.25000 -0.16	2.36	2.18	2.33	234,132
22 Feb 24	2.41000 -0.01	2.45	2.37	2.42	35,707
21 Feb 24	2.42000 +0.06	2.42	2.35	2.35	31,605
20 Feb 24	2.36000 -0.05	2.40	2.33	2.40	39,800
16 Feb 24	2.41000 -0.02	2.44	2.35	2.44	43,898
15 Feb 24	2.43000 +0.06	2.45	2.38	2.38	25,934
14 Feb 24	2.37000 +0.01	2.40	2.34	2.39	30,333
13 Feb 24	2.36000 -0.07	2.43	2.32	2.41	61,213
12 Feb 24	2.43000 -0.02	2.52	2.43	2.43	41,703
09 Feb 24	2.45000 +0.02	2.47	2.41	2.43	27,723
08 Feb 24	2.43000 -0.03	2.47	2.40	2.44	36,922
07 Feb 24	2.46000 +0.03	2.47	2.42	2.42	10,434
06 Feb 24	2.43000 +0.02	2.46	2.40	2.40	12,664
05 Feb 24	2.41000 -0.04	2.47	2.41	2.45	29,559
02 Feb 24	2.45000 -0.01	2.48	2.44	2.45	23,527
01 Feb 24	2.46000 -0.02	2.49	2.45	2.49	22,447
31 Jan 24	2.48000 -0.07	2.56	2.46	2.56	16,318
30 Jan 24	2.55000 +0.00	2.57	2.50	2.54	21,041
29 Jan 24	2.55000 -0.01	2.57	2.48	2.52	51,108
26 Jan 24	2.56000 +0.00	2.58	2.53	2.56	20,452
25 Jan 24	2.56000 +0.11	2.58	2.45	2.45	54,041
24 Jan 24	2.45000 +0.02	2.48	2.44	2.45	24,567
23 Jan 24	2.43000 -0.02	2.47	2.43	2.45	24,656
22 Jan 24	2.45000 +0.01	2.47	2.42	2.42	18,264
19 Jan 24	2.44000 +0.02	2.46	2.40	2.41	13,436
18 Jan 24	2.42000 -0.02	2.45	2.42	2.45	10,861
17 Jan 24	2.44000 -0.03	2.46	2.40	2.45	34,877
16 Jan 24	2.47000 -0.05	2.50	2.45	2.49	39,385
15 Jan 24	2.52000 +0.01	2.54	2.50	2.50	14,953
12 Jan 24	2.51000 -0.10	2.67	2.50	2.67	48,957
11 Jan 24	2.61000 -0.08	2.69	2.56	2.69	22,923
10 Jan 24	2.69000 +0.03	2.71	2.63	2.66	70,790
09 Jan 24	2.66000 +0.03	2.68	2.63	2.64	70,953
08 Jan 24	2.63000 +0.10	2.64	2.51	2.51	44,601
05 Jan 24	2.53000 +0.06	2.54	2.44	2.48	24,090
04 Jan 24	2.47000 +0.05	2.48	2.38	2.41	36,931
03 Jan 24	2.42000 -0.08	2.49	2.41	2.48	40,748
02 Jan 24	2.50000 -0.06	2.55	2.50	2.52	32,703
29 Dec 23	2.56000 -0.01	2.58	2.54	2.55	24,040
28 Dec 23	2.57000 -0.02	2.63	2.55	2.60	48,110
27 Dec 23	2.59000 +0.01	2.63	2.55	2.60	69,454
22 Dec 23	2.58000 +0.07	2.58	2.49	2.53	40,070
21 Dec 23	2.51000 -0.05	2.61	2.48	2.58	44,264
20 Dec 23	2.56000 -0.02	2.60	2.55	2.55	38,129
19 Dec 23	2.58000 +0.13	2.58	2.46	2.46	34,246
18 Dec 23	2.45000 -0.10	2.59	2.44	2.54	47,420
15 Dec 23	2.55000 +0.09	2.55	2.40	2.40	196,182
14 Dec 23	2.46000 +0.18	2.50	2.29	2.29	125,174
13 Dec 23	2.28000 +0.14	2.29	2.13	2.15	84,188
12 Dec 23	2.14000 -0.02	2.18	2.14	2.15	17,789
11 Dec 23	2.16000 -0.06	2.22	2.16	2.20	26,239
08 Dec 23	2.22000 +0.04	2.27	2.17	2.18	72,747
07 Dec 23	2.18000 -0.01	2.21	2.17	2.17	33,471
06 Dec 23	2.19000 +0.04	2.22	2.13	2.13	60,491
05 Dec 23	2.15000 -0.05	2.21	2.13	2.20	32,515
04 Dec 23	2.20000 -0.08	2.29	2.20	2.25	27,692
01 Dec 23	2.28000 +0.07	2.29	2.18	2.18	97,002
30 Nov 23	2.21000 -0.01	2.25	2.19	2.25	46,370
29 Nov 23	2.22000 -0.05	2.28	2.22	2.26	50,782
28 Nov 23	2.27000 +0.00	2.29	2.25	2.26	23,638
27 Nov 23	2.27000 -0.03	2.29	2.26	2.28	26,997
24 Nov 23	2.30000 +0.02	2.33	2.28	2.30	29,513
23 Nov 23	2.28000 +0.01	2.30	2.26	2.30	14,844
22 Nov 23	2.27000 -0.02	2.32	2.27	2.29	14,512
21 Nov 23	2.29000 -0.04	2.34	2.28	2.31	25,969
20 Nov 23	2.33000 +0.00	2.37	2.31	2.33	29,984
17 Nov 23	2.33000 +0.00	2.39	2.33	2.34	19,921
16 Nov 23	2.33000 -0.06	2.42	2.33	2.38	61,615
15 Nov 23	2.39000 +0.07	2.44	2.30	2.30	76,143
14 Nov 23	2.32000 +0.01	2.40	2.31	2.31	89,400
13 Nov 23	2.31000 +0.07	2.37	2.23	2.23	56,652
10 Nov 23	2.24000 -0.01	2.30	2.22	2.23	50,727
09 Nov 23	2.25000 +0.00	2.29	2.22	2.28	30,417
08 Nov 23	2.25000 +0.02	2.28	2.18	2.21	27,164
07 Nov 23	2.23000 -0.05	2.29	2.23	2.28	22,051
06 Nov 23	2.28000 -0.03	2.37	2.27	2.36	45,434
03 Nov 23	2.31000 +0.14	2.33	2.21	2.21	58,359
02 Nov 23	2.17000 +0.08	2.19	2.11	2.13	80,088
01 Nov 23	2.09000 +0.01	2.14	2.08	2.08	19,891
31 Oct 23	2.08000 +0.02	2.09	2.05	2.06	22,855
30 Oct 23	2.06000 -0.05	2.13	2.05	2.11	41,662
27 Oct 23	2.11000 +0.05	2.12	2.05	2.06	40,609
26 Oct 23	2.06000 -0.02	2.08	2.05	2.07	14,342
25 Oct 23	2.08000 +0.01	2.10	2.07	2.08	11,899
24 Oct 23	2.07000 -0.06	2.12	2.07	2.10	44,492
23 Oct 23	2.13000 -0.04	2.18	2.10	2.18	83,327
20 Oct 23	2.17000 -0.05	2.23	2.15	2.23	69,826
19 Oct 23	2.22000 -0.03	2.27	2.22	2.25	39,491
18 Oct 23	2.25000 -0.04	2.29	2.25	2.27	42,084
17 Oct 23	2.29000 +0.00	2.31	2.27	2.27	25,150
16 Oct 23	2.29000 +0.04	2.30	2.25	2.25	17,746
13 Oct 23	2.25000 -0.03	2.30	2.25	2.30	22,934
12 Oct 23	2.28000 -0.03	2.33	2.26	2.33	17,266
11 Oct 23	2.31000 +0.01	2.36	2.28	2.28	31,236
10 Oct 23	2.30000 -0.05	2.33	2.28	2.29	31,903
06 Oct 23	2.35000 +0.06	2.36	2.26	2.30	44,385
05 Oct 23	2.29000 +0.00	2.30	2.25	2.27	18,083
04 Oct 23	2.29000 +0.06	2.30	2.23	2.25	24,291
03 Oct 23	2.23000 -0.08	2.30	2.23	2.29	42,696
02 Oct 23	2.31000 -0.04	2.37	2.28	2.35	59,776
29 Sep 23	2.35000 -0.04	2.40	2.35	2.40	16,669
28 Sep 23	2.39000 +0.06	2.42	2.32	2.32	41,077
27 Sep 23	2.33000 +0.04	2.37	2.30	2.31	22,106
26 Sep 23	2.29000 -0.03	2.33	2.29	2.31	44,353
25 Sep 23	2.32000 -0.04	2.35	2.32	2.35	24,064
22 Sep 23	2.36000 +0.01	2.37	2.32	2.33	49,410
21 Sep 23	2.35000 -0.04	2.38	2.35	2.38	29,919
20 Sep 23	2.39000 +0.01	2.51	2.39	2.40	64,334
19 Sep 23	2.38000 -0.01	2.42	2.37	2.37	57,497
18 Sep 23	2.39000 +0.00	2.40	2.33	2.38	89,374
15 Sep 23	2.39000 -0.03	2.42	2.38	2.41	71,002
14 Sep 23	2.42000 -0.02	2.46	2.40	2.44	42,048
13 Sep 23	2.44000 -0.07	2.50	2.43	2.48	56,484
12 Sep 23	2.51000 -0.01	2.52	2.48	2.50	33,666
11 Sep 23	2.52000 -0.04	2.58	2.51	2.54	39,947
08 Sep 23	2.56000 +0.02	2.56	2.50	2.52	60,431
07 Sep 23	2.54000 -0.05	2.61	2.50	2.61	60,208
06 Sep 23	2.59000 +0.01	2.62	2.56	2.58	38,479
05 Sep 23	2.58000 -0.07	2.62	2.56	2.62	55,528
01 Sep 23	2.65000 -0.04	2.72	2.61	2.69	154,326
31 Aug 23	2.69000 +0.00	2.70	2.64	2.68	42,345
30 Aug 23	2.69000 -0.03	2.73	2.66	2.72	18,950
29 Aug 23	2.72000 +0.03	2.73	2.66	2.68	25,154
28 Aug 23	2.69000 +0.04	2.69	2.65	2.65	12,608
25 Aug 23	2.65000 -0.01	2.69	2.62	2.66	33,835
24 Aug 23	2.66000 -0.04	2.72	2.65	2.68	22,189
23 Aug 23	2.70000 +0.02	2.74	2.65	2.65	34,995
22 Aug 23	2.68000 -0.01	2.70	2.65	2.69	23,794
21 Aug 23	2.69000 -0.05	2.75	2.66	2.75	66,006
18 Aug 23	2.74000 -0.02	2.75	2.70	2.75	67,293
17 Aug 23	2.76000 -0.04	2.80	2.76	2.76	31,971
16 Aug 23	2.80000 -0.03	2.86	2.79	2.82	47,351
15 Aug 23	2.83000 -0.07	2.90	2.81	2.90	86,804
14 Aug 23	2.90000 +0.03	2.95	2.84	2.85	52,846
11 Aug 23	2.87000 +0.03	2.88	2.80	2.81	46,750
10 Aug 23	2.84000 +0.06	2.87	2.76	2.78	45,733
09 Aug 23	2.78000 -0.01	2.85	2.76	2.80	67,198
08 Aug 23	2.79000 +0.01	2.80	2.64	2.78	113,432
04 Aug 23	2.78000 -0.29	3.06	2.76	3.05	283,394
03 Aug 23	3.07000 -0.10	3.13	3.03	3.12	48,833
02 Aug 23	3.17000 -0.03	3.18	3.14	3.15	75,861
01 Aug 23	3.20000 -0.01	3.20	3.10	3.18	45,609
31 Jul 23	3.21000 +0.01	3.22	3.17	3.20	19,454
28 Jul 23	3.20000 +0.05	3.24	3.17	3.17	13,986
27 Jul 23	3.15000 -0.08	3.24	3.14	3.24	28,592
26 Jul 23	3.23000 -0.03	3.31	3.19	3.27	51,006
25 Jul 23	3.26000 -0.04	3.33	3.26	3.29	42,635
24 Jul 23	3.30000 +0.01	3.36	3.29	3.29	42,344
21 Jul 23	3.29000 +0.04	3.35	3.27	3.27	48,280
20 Jul 23	3.25000 +0.03	3.29	3.22	3.25	31,713
19 Jul 23	3.22000 +0.02	3.27	3.20	3.20	35,429
18 Jul 23	3.20000 +0.05	3.22	3.14	3.14	35,257
17 Jul 23	3.15000 +0.09	3.17	3.04	3.04	35,651
14 Jul 23	3.06000 -0.06	3.16	3.06	3.12	28,216
13 Jul 23	3.12000 -0.02	3.18	3.12	3.16	18,226
12 Jul 23	3.14000 -0.01	3.24	3.13	3.16	32,267
11 Jul 23	3.15000 -0.03	3.20	3.15	3.17	16,662
10 Jul 23	3.18000 -0.05	3.25	3.13	3.21	36,297
07 Jul 23	3.23000 +0.10	3.26	3.11	3.11	146,267
06 Jul 23	3.13000 +0.04	3.13	3.06	3.06	38,648
05 Jul 23	3.09000 -0.01	3.12	3.07	3.08	25,127
04 Jul 23	3.10000 +0.07	3.10	3.03	3.05	39,611
30 Jun 23	3.03000 +0.06	3.03	2.96	2.98	35,963
29 Jun 23	2.97000 +0.03	2.97	2.90	2.92	18,274
28 Jun 23	2.94000 +0.05	2.94	2.86	2.86	30,627
27 Jun 23	2.89000 +0.09	2.89	2.78	2.78	22,438
26 Jun 23	2.80000 -0.02	2.86	2.78	2.79	29,057
23 Jun 23	2.82000 -0.08	2.88	2.79	2.87	46,483
22 Jun 23	2.90000 -0.02	2.90	2.87	2.89	79,834
21 Jun 23	2.92000 -0.03	2.95	2.91	2.93	16,941
20 Jun 23	2.95000 -0.01	2.98	2.92	2.95	27,112
19 Jun 23	2.96000 -0.01	2.98	2.95	2.98	12,091
16 Jun 23	2.97000 -0.01	3.00	2.95	2.96	33,147
15 Jun 23	2.98000 -0.01	2.99	2.96	2.98	10,315
14 Jun 23	2.99000 -0.01	3.05	2.97	2.98	32,459
13 Jun 23	3.00000 +0.02	3.01	2.98	2.98	12,779
12 Jun 23	2.98000 +0.00	2.99	2.94	2.97	7,262
09 Jun 23	2.98000 -0.03	3.02	2.96	3.00	21,947
08 Jun 23	3.01000 +0.00	3.03	3.00	3.00	12,455
07 Jun 23	3.01000 -0.04	3.06	3.00	3.04	24,701
06 Jun 23	3.05000 +0.03	3.06	3.00	3.00	22,163
05 Jun 23	3.02000 -0.02	3.07	3.01	3.02	15,963
02 Jun 23	3.04000 +0.09	3.05	2.97	2.97	26,698
01 Jun 23	2.95000 +0.02	2.95	2.91	2.92	20,035
31 May 23	2.93000 -0.07	3.00	2.91	3.00	71,763
30 May 23	3.00000 -0.04	3.02	2.97	3.00	38,448
29 May 23	3.04000 +0.01	3.06	3.00	3.00	22,928
26 May 23	3.03000 +0.03	3.05	3.01	3.01	11,841
25 May 23	3.00000 -0.04	3.04	2.98	3.03	34,214
24 May 23	3.04000 +0.00	3.05	2.98	3.02	31,550
23 May 23	3.04000 -0.07	3.11	3.03	3.09	35,669
19 May 23	3.11000 -0.06	3.19	3.11	3.19	29,943
18 May 23	3.17000 -0.05	3.27	3.17	3.20	45,825
17 May 23	3.22000 +0.19	3.31	3.04	3.07	147,013
16 May 23	3.03000 +0.05	3.06	2.95	2.95	56,274
15 May 23	2.98000 -0.03	3.06	2.98	2.98	36,898
12 May 23	3.01000 -0.03	3.08	2.95	3.04	56,957
11 May 23	3.04000 +0.06	3.04	2.95	2.98	51,335
10 May 23	2.98000 -0.07	3.12	2.97	3.08	94,320
09 May 23	3.05000 +0.03	3.25	3.04	3.06	141,983
08 May 23	3.02000 +0.00	3.05	3.00	3.02	54,366
05 May 23	3.02000 +0.15	3.02	2.89	2.89	112,528
04 May 23	2.87000 -0.09	2.97	2.86	2.95	39,335
03 May 23	2.96000 +0.00	2.99	2.95	2.95	29,362
02 May 23	2.96000 -0.01	2.98	2.93	2.95	20,614
01 May 23	2.97000 +0.00	3.02	2.95	2.98	45,841
28 Apr 23	2.97000 +0.00	3.04	2.94	2.94	29,972
27 Apr 23	2.97000 +0.03	2.99	2.93	2.94	22,848
26 Apr 23	2.94000 -0.06	3.00	2.94	2.98	28,207
25 Apr 23	3.00000 -0.02	3.02	2.97	3.00	30,348
24 Apr 23	3.02000 -0.06	3.08	3.01	3.05	31,058
21 Apr 23	3.08000 +0.01	3.08	3.00	3.06	44,239
20 Apr 23	3.07000 -0.01	3.08	3.03	3.05	27,695
19 Apr 23	3.08000 -0.03	3.11	3.05	3.06	50,834
18 Apr 23	3.11000 +0.07	3.13	3.03	3.04	31,245
17 Apr 23	3.04000 -0.03	3.05	3.00	3.05	33,278
14 Apr 23	3.07000 -0.04	3.10	3.04	3.10	19,911
13 Apr 23	3.11000 -0.02	3.13	3.06	3.13	41,664
12 Apr 23	3.13000 -0.05	3.17	3.11	3.15	30,007
11 Apr 23	3.18000 +0.03	3.18	3.10	3.17	34,705
10 Apr 23	3.15000 +0.07	3.16	3.05	3.05	25,805
06 Apr 23	3.08000 -0.04	3.12	3.06	3.10	24,274
05 Apr 23	3.12000 -0.05	3.16	3.10	3.14	20,585
04 Apr 23	3.17000 -0.09	3.25	3.14	3.25	38,436
03 Apr 23	3.26000 +0.05	3.26	3.13	3.21	59,666
31 Mar 23	3.21000 +0.08	3.23	3.13	3.14	47,337
30 Mar 23	3.13000 +0.07	3.13	3.07	3.08	30,484
29 Mar 23	3.06000 +0.07	3.11	3.01	3.01	32,820
28 Mar 23	2.99000 -0.06	3.03	2.96	3.02	81,603
27 Mar 23	3.05000 -0.02	3.09	3.02	3.06	32,996
24 Mar 23	3.07000 +0.00	3.08	3.00	3.03	34,513
23 Mar 23	3.07000 +0.00	3.14	3.03	3.11	59,821
22 Mar 23	3.07000 -0.05	3.16	3.07	3.12	41,865
21 Mar 23	3.12000 +0.03	3.19	3.11	3.12	41,382
20 Mar 23	3.09000 +0.04	3.15	3.06	3.06	45,804
17 Mar 23	3.05000 -0.18	3.20	3.05	3.20	84,988
16 Mar 23	3.23000 +0.18	3.26	3.01	3.01	110,678
15 Mar 23	3.05000 -0.13	3.18	3.05	3.12	69,848
14 Mar 23	3.18000 -0.01	3.25	3.16	3.22	52,981
13 Mar 23	3.19000 -0.03	3.29	3.14	3.16	78,770
10 Mar 23	3.22000 -0.04	3.27	3.20	3.25	71,874
09 Mar 23	3.26000 -0.09	3.35	3.25	3.35	46,534
08 Mar 23	3.35000 -0.03	3.39	3.30	3.36	49,454
07 Mar 23	3.38000 -0.01	3.55	3.35	3.45	144,215
06 Mar 23	3.39000 +0.13	3.39	3.26	3.26	171,267
03 Mar 23	3.26000 +0.07	3.29	3.21	3.23	68,775
02 Mar 23	3.19000 -0.01	3.23	3.16	3.20	52,942
01 Mar 23	3.20000 +0.06	3.22	3.12	3.12	71,668
28 Feb 23	3.14000 -0.01	3.18	3.08	3.14	59,669
27 Feb 23	3.15000 +0.03	3.21	3.12	3.16	106,310
24 Feb 23	3.12000 -0.10	3.16	3.06	3.16	80,965
23 Feb 23	3.22000 -0.05	3.33	3.14	3.30	78,629
22 Feb 23	3.27000 -0.04	3.31	3.20	3.30	319,536
21 Feb 23	3.31000 -0.09	3.39	3.27	3.39	111,619
17 Feb 23	3.40000 -0.15	3.41	3.16	3.40	211,159
16 Feb 23	3.55000 -0.25	3.74	3.50	3.74	200,736
15 Feb 23	3.80000 +0.15	3.80	3.63	3.64	86,850
14 Feb 23	3.65000 +0.05	3.66	3.54	3.59	31,588
13 Feb 23	3.60000 +0.09	3.63	3.51	3.51	39,549
10 Feb 23	3.51000 -0.04	3.57	3.47	3.51	67,870
09 Feb 23	3.55000 -0.11	3.70	3.54	3.68	50,504
08 Feb 23	3.66000 -0.07	3.74	3.65	3.70	39,194
07 Feb 23	3.73000 +0.04	3.78	3.66	3.66	64,893
06 Feb 23	3.69000 +0.02	3.70	3.64	3.65	29,815
03 Feb 23	3.67000 -0.01	3.71	3.64	3.65	40,321
02 Feb 23	3.68000 +0.08	3.74	3.59	3.59	76,561
01 Feb 23	3.60000 +0.00	3.63	3.56	3.56	60,032
31 Jan 23	3.60000 +0.04	3.65	3.53	3.54	96,261
30 Jan 23	3.56000 -0.13	3.75	3.54	3.64	138,370
27 Jan 23	3.69000 +0.02	3.74	3.65	3.68	94,543
26 Jan 23	3.67000 +0.00	3.72	3.63	3.66	76,973
25 Jan 23	3.67000 +0.09	3.70	3.51	3.56	132,502
24 Jan 23	3.58000 +0.01	3.61	3.56	3.56	58,693
23 Jan 23	3.57000 -0.32	3.83	3.52	3.81	193,206
20 Jan 23	3.89000 +0.08	3.89	3.81	3.81	65,358
19 Jan 23	3.81000 -0.01	3.82	3.68	3.80	147,083
18 Jan 23	3.82000 -0.15	4.00	3.81	3.98	55,382
17 Jan 23	3.97000 +0.04	4.00	3.89	3.90	62,496
16 Jan 23	3.93000 +0.01	3.95	3.89	3.89	64,045
13 Jan 23	3.92000 -0.01	3.98	3.91	3.95	177,337
12 Jan 23	3.93000 +0.19	4.04	3.80	3.80	319,819
11 Jan 23	3.74000 -0.01	3.83	3.72	3.77	86,452
10 Jan 23	3.75000 +0.08	3.79	3.66	3.67	94,304
09 Jan 23	3.67000 +0.17	3.68	3.53	3.53	85,125
06 Jan 23	3.50000 -0.03	3.63	3.49	3.57	79,031
05 Jan 23	3.53000 +0.14	3.62	3.35	3.38	138,432
04 Jan 23	3.39000 +0.07	3.45	3.31	3.31	74,404
03 Jan 23	3.32000 +0.08	3.33	3.23	3.23	55,553
30 Dec 22	3.24000 -0.01	3.30	3.20	3.20	29,616
29 Dec 22	3.25000 +0.08	3.26	3.15	3.15	21,585
28 Dec 22	3.17000 -0.05	3.23	3.09	3.13	75,251
23 Dec 22	3.22000 +0.07	3.28	3.15	3.15	46,714
22 Dec 22	3.15000 -0.06	3.22	3.13	3.19	73,907
21 Dec 22	3.21000 +0.09	3.23	3.14	3.14	71,646
20 Dec 22	3.12000 -0.09	3.25	3.11	3.21	50,301
19 Dec 22	3.21000 -0.06	3.28	3.20	3.27	63,112
16 Dec 22	3.27000 +0.02	3.28	3.21	3.25	44,102
15 Dec 22	3.25000 -0.04	3.27	3.21	3.24	9,211
14 Dec 22	3.29000 +0.04	3.31	3.25	3.25	32,292
13 Dec 22	3.25000 +0.00	3.36	3.23	3.30	40,685
12 Dec 22	3.25000 +0.09	3.26	3.16	3.16	27,926
09 Dec 22	3.16000 -0.02	3.21	3.16	3.17	24,364
08 Dec 22	3.18000 -0.07	3.32	3.16	3.28	33,420
07 Dec 22	3.25000 +0.09	3.29	3.15	3.15	88,329
06 Dec 22	3.16000 -0.01	3.23	3.16	3.16	34,945
05 Dec 22	3.17000 -0.04	3.20	3.15	3.18	47,879
02 Dec 22	3.21000 -0.01	3.24	3.17	3.20	25,792
01 Dec 22	3.22000 +0.04	3.29	3.17	3.17	45,330
30 Nov 22	3.18000 -0.02	3.24	3.14	3.19	61,309
29 Nov 22	3.20000 +0.02	3.23	3.17	3.17	26,840
28 Nov 22	3.18000 -0.02	3.26	3.16	3.18	54,368
25 Nov 22	3.20000 +0.01	3.28	3.17	3.19	59,644
24 Nov 22	3.19000 +0.06	3.20	3.12	3.12	25,430
23 Nov 22	3.13000 +0.03	3.19	3.09	3.10	66,779
22 Nov 22	3.10000 +0.08	3.12	3.00	3.05	82,519
21 Nov 22	3.02000 -0.06	3.09	3.02	3.05	37,308
18 Nov 22	3.08000 -0.01	3.11	3.06	3.10	37,434
17 Nov 22	3.09000 +0.07	3.12	2.99	3.01	49,579
16 Nov 22	3.02000 -0.05	3.06	2.99	3.02	30,700
15 Nov 22	3.07000 -0.02	3.14	3.01	3.14	94,095
14 Nov 22	3.09000 +0.26	3.30	2.89	2.90	324,260
11 Nov 22	2.83000 -0.06	2.90	2.79	2.90	64,186
10 Nov 22	2.89000 +0.15	3.02	2.76	2.76	189,368
09 Nov 22	2.74000 +0.06	2.76	2.62	2.65	69,405
08 Nov 22	2.68000 -0.04	2.77	2.60	2.77	61,932
07 Nov 22	2.72000 +0.11	2.76	2.61	2.64	66,067
04 Nov 22	2.61000 +0.08	2.62	2.54	2.58	17,519
03 Nov 22	2.53000 -0.08	2.65	2.53	2.60	69,070
02 Nov 22	2.61000 -0.02	2.68	2.60	2.63	28,354
01 Nov 22	2.63000 +0.05	2.65	2.58	2.62	35,879
31 Oct 22	2.58000 -0.04	2.64	2.54	2.62	35,645
28 Oct 22	2.62000 +0.08	2.64	2.53	2.53	62,856
27 Oct 22	2.54000 +0.04	2.57	2.51	2.52	27,102
26 Oct 22	2.50000 -0.05	2.57	2.50	2.57	55,373
25 Oct 22	2.55000 +0.15	2.57	2.40	2.40	76,193
24 Oct 22	2.40000 -0.01	2.41	2.37	2.40	33,954
21 Oct 22	2.41000 -0.08	2.47	2.38	2.47	30,962
20 Oct 22	2.49000 +0.02	2.52	2.45	2.49	30,533
19 Oct 22	2.47000 +0.08	2.49	2.37	2.37	34,738
18 Oct 22	2.39000 +0.00	2.45	2.37	2.44	37,524
17 Oct 22	2.39000 +0.07	2.43	2.37	2.37	28,822
14 Oct 22	2.32000 -0.03	2.39	2.28	2.37	16,041
13 Oct 22	2.35000 +0.03	2.35	2.24	2.27	28,035
12 Oct 22	2.32000 +0.04	2.33	2.27	2.33	39,413
11 Oct 22	2.28000 -0.13	2.41	2.28	2.41	64,976
07 Oct 22	2.41000 +0.01	2.42	2.32	2.37	52,533
06 Oct 22	2.40000 +0.01	2.41	2.35	2.37	25,747
05 Oct 22	2.39000 +0.03	2.41	2.31	2.33	42,102
04 Oct 22	2.36000 +0.03	2.45	2.36	2.38	67,414
03 Oct 22	2.33000 -0.01	2.38	2.32	2.36	66,548
30 Sep 22	2.34000 +0.00	2.38	2.29	2.32	39,047
29 Sep 22	2.34000 -0.10	2.44	2.27	2.44	135,078
28 Sep 22	2.44000 -0.10	2.55	2.39	2.53	238,795
27 Sep 22	2.54000 -0.06	2.65	2.52	2.62	82,015
26 Sep 22	2.60000 -0.03	2.71	2.58	2.60	103,294
23 Sep 22	2.63000 -0.06	2.66	2.54	2.64	89,965
22 Sep 22	2.69000 -0.04	2.73	2.66	2.73	59,590
21 Sep 22	2.73000 -0.08	2.82	2.72	2.82	25,791
20 Sep 22	2.81000 -0.07	2.86	2.77	2.86	24,651
19 Sep 22	2.88000 +0.05	2.89	2.76	2.81	43,551
16 Sep 22	2.83000 -0.13	2.88	2.82	2.88	48,500
15 Sep 22	2.96000 +0.05	2.99	2.89	2.89	44,422
14 Sep 22	2.91000 -0.04	2.97	2.90	2.95	21,351
13 Sep 22	2.95000 -0.03	2.98	2.91	2.93	52,451
12 Sep 22	2.98000 +0.10	2.99	2.89	2.89	102,067
09 Sep 22	2.88000 +0.11	2.89	2.79	2.79	38,264
08 Sep 22	2.77000 -0.02	2.78	2.72	2.77	23,656
07 Sep 22	2.79000 +0.09	2.80	2.68	2.68	24,876
06 Sep 22	2.70000 -0.04	2.78	2.67	2.75	36,618
02 Sep 22	2.74000 +0.00	2.80	2.72	2.80	27,895
01 Sep 22	2.74000 -0.07	2.79	2.70	2.78	90,596
31 Aug 22	2.81000 -0.04	2.86	2.78	2.86	70,219
30 Aug 22	2.85000 -0.03	2.92	2.82	2.88	45,264
29 Aug 22	2.88000 +0.01	2.93	2.83	2.85	50,685
26 Aug 22	2.87000 -0.11	3.00	2.87	2.98	60,823
25 Aug 22	2.98000 +0.07	2.99	2.92	2.92	33,136
24 Aug 22	2.91000 +0.00	2.94	2.87	2.88	30,169
23 Aug 22	2.91000 +0.00	2.93	2.88	2.92	52,550
22 Aug 22	2.91000 -0.09	2.95	2.86	2.94	102,558
19 Aug 22	3.00000 -0.03	3.01	2.95	3.00	64,022
18 Aug 22	3.03000 +0.00	3.07	2.98	3.03	45,029
17 Aug 22	3.03000 -0.07	3.10	3.02	3.08	54,171
16 Aug 22	3.10000 -0.05	3.15	3.09	3.15	50,862
15 Aug 22	3.15000 +0.08	3.16	3.06	3.06	53,540
12 Aug 22	3.07000 +0.02	3.15	3.05	3.05	108,559
11 Aug 22	3.05000 +0.05	3.05	2.99	3.01	76,467
10 Aug 22	3.00000 +0.04	3.05	2.96	3.01	169,038
09 Aug 22	2.96000 -0.11	3.07	2.96	3.07	94,031
08 Aug 22	3.07000 +0.03	3.07	2.98	3.05	78,551
05 Aug 22	3.04000 -0.18	3.14	2.99	3.14	137,095
04 Aug 22	3.22000 +0.04	3.25	3.18	3.19	69,513
03 Aug 22	3.18000 +0.02	3.20	3.14	3.15	61,937
02 Aug 22	3.16000 -0.01	3.17	3.10	3.15	73,980
29 Jul 22	3.17000 +0.02	3.19	3.15	3.18	21,607
28 Jul 22	3.15000 +0.04	3.16	3.08	3.08	15,855
27 Jul 22	3.11000 +0.02	3.12	3.08	3.11	23,416
26 Jul 22	3.09000 -0.04	3.14	3.07	3.13	33,286
25 Jul 22	3.13000 +0.01	3.17	3.11	3.15	31,597
22 Jul 22	3.12000 -0.04	3.17	3.11	3.17	31,336
21 Jul 22	3.16000 +0.01	3.17	3.09	3.13	33,908
20 Jul 22	3.15000 +0.01	3.17	3.10	3.12	32,651
19 Jul 22	3.14000 +0.09	3.15	3.07	3.09	44,227
18 Jul 22	3.05000 -0.01	3.15	3.04	3.09	33,542
15 Jul 22	3.06000 +0.04	3.07	3.02	3.05	43,452
14 Jul 22	3.02000 -0.07	3.10	3.01	3.05	59,518
13 Jul 22	3.09000 -0.05	3.12	3.05	3.11	52,135
12 Jul 22	3.14000 -0.03	3.18	3.13	3.16	28,218
11 Jul 22	3.17000 -0.08	3.21	3.15	3.20	46,984
08 Jul 22	3.25000 +0.02	3.26	3.19	3.21	18,533
07 Jul 22	3.23000 +0.04	3.26	3.21	3.23	27,521
06 Jul 22	3.19000 -0.02	3.22	3.15	3.18	45,182
05 Jul 22	3.21000 -0.08	3.25	3.16	3.25	73,634
04 Jul 22	3.29000 +0.02	3.32	3.27	3.27	9,084
30 Jun 22	3.27000 -0.04	3.28	3.15	3.25	298,119
29 Jun 22	3.31000 -0.05	3.34	3.26	3.34	25,139
28 Jun 22	3.36000 +0.03	3.46	3.30	3.36	31,742
27 Jun 22	3.33000 -0.02	3.37	3.28	3.35	37,708
24 Jun 22	3.35000 +0.12	3.35	3.25	3.25	47,742
23 Jun 22	3.23000 -0.08	3.36	3.19	3.32	27,204
22 Jun 22	3.31000 -0.04	3.32	3.25	3.27	24,682
21 Jun 22	3.35000 -0.03	3.45	3.35	3.43	29,388
20 Jun 22	3.38000 +0.11	3.46	3.27	3.31	42,264
17 Jun 22	3.27000 +0.02	3.31	3.18	3.25	75,808
16 Jun 22	3.25000 -0.23	3.44	3.21	3.44	85,389
15 Jun 22	3.48000 +0.02	3.52	3.42	3.51	58,331
14 Jun 22	3.46000 -0.10	3.56	3.42	3.55	72,043
13 Jun 22	3.56000 -0.16	3.62	3.51	3.60	70,475
10 Jun 22	3.72000 -0.17	3.88	3.71	3.85	47,635
09 Jun 22	3.89000 -0.08	3.95	3.88	3.95	53,362
08 Jun 22	3.97000 -0.07	4.02	3.93	4.00	53,676
07 Jun 22	4.04000 +0.11	4.06	3.91	3.91	47,596
06 Jun 22	3.93000 +0.01	3.95	3.90	3.95	25,722
03 Jun 22	3.92000 -0.05	3.92	3.85	3.87	50,258
02 Jun 22	3.97000 -0.02	4.01	3.95	3.99	27,513
01 Jun 22	3.99000 -0.05	4.10	3.97	4.07	59,198
31 May 22	4.04000 -0.04	4.08	3.98	4.06	66,861
30 May 22	4.08000 +0.11	4.08	3.99	4.00	29,703
27 May 22	3.97000 +0.02	3.99	3.94	3.95	49,038
26 May 22	3.95000 +0.09	3.96	3.86	3.88	90,620
25 May 22	3.86000 +0.03	3.88	3.80	3.81	19,817
24 May 22	3.83000 +0.04	3.84	3.75	3.82	53,707
20 May 22	3.79000 +0.01	3.85	3.72	3.82	57,437
19 May 22	3.78000 +0.04	3.81	3.68	3.73	74,859
18 May 22	3.74000 -0.10	3.83	3.69	3.81	37,666
17 May 22	3.84000 +0.15	3.87	3.76	3.76	44,134
16 May 22	3.69000 +0.02	3.74	3.61	3.64	37,502
13 May 22	3.67000 +0.14	3.70	3.59	3.60	62,532
12 May 22	3.53000 -0.05	3.63	3.51	3.57	63,430
11 May 22	3.58000 -0.01	3.66	3.55	3.61	96,104
10 May 22	3.59000 +0.00	3.72	3.58	3.71	67,016
09 May 22	3.59000 -0.11	3.67	3.58	3.66	84,582
06 May 22	3.70000 -0.11	3.74	3.63	3.74	151,735
05 May 22	3.81000 -0.12	3.89	3.76	3.88	55,698
04 May 22	3.93000 +0.01	3.93	3.84	3.93	60,409
03 May 22	3.92000 +0.09	3.93	3.81	3.84	38,262
02 May 22	3.83000 -0.03	3.92	3.78	3.85	54,735
29 Apr 22	3.86000 -0.05	3.92	3.84	3.90	52,390
28 Apr 22	3.91000 +0.00	3.94	3.85	3.92	270,532
27 Apr 22	3.91000 -0.02	3.96	3.87	3.93	43,084
26 Apr 22	3.93000 -0.13	4.03	3.92	4.03	75,040
25 Apr 22	4.06000 -0.03	4.09	3.94	4.01	60,457
22 Apr 22	4.09000 -0.08	4.17	4.08	4.15	64,668
21 Apr 22	4.17000 +0.06	4.24	4.13	4.18	73,029
20 Apr 22	4.11000 +0.07	4.15	4.05	4.05	55,806
19 Apr 22	4.04000 +0.08	4.09	3.98	4.01	55,340
18 Apr 22	3.96000 -0.01	4.01	3.94	3.99	52,117
14 Apr 22	3.97000 -0.07	4.06	3.97	4.04	51,773
13 Apr 22	4.04000 +0.13	4.08	3.93	3.93	106,841
12 Apr 22	3.91000 +0.03	3.96	3.90	3.90	39,119
11 Apr 22	3.88000 -0.07	4.01	3.83	3.91	60,386
08 Apr 22	3.95000 +0.00	4.04	3.92	3.96	149,482
07 Apr 22	3.95000 -0.10	4.04	3.94	4.04	66,078
06 Apr 22	4.05000 -0.12	4.12	4.01	4.11	73,222
05 Apr 22	4.17000 -0.03	4.22	4.11	4.20	80,998
04 Apr 22	4.20000 -0.08	4.30	4.20	4.25	91,283
01 Apr 22	4.28000 +0.05	4.33	4.19	4.26	65,892
31 Mar 22	4.23000 -0.07	4.31	4.22	4.29	35,423
30 Mar 22	4.30000 +0.02	4.40	4.26	4.27	141,815
29 Mar 22	4.28000 +0.10	4.30	4.18	4.23	75,866
28 Mar 22	4.18000 +0.00	4.21	4.14	4.20	27,486
25 Mar 22	4.18000 +0.03	4.18	4.09	4.18	36,382
24 Mar 22	4.15000 +0.00	4.19	4.08	4.19	67,349
23 Mar 22	4.15000 -0.09	4.23	4.12	4.22	89,222
22 Mar 22	4.24000 -0.03	4.34	4.23	4.28	47,247
21 Mar 22	4.27000 +0.00	4.30	4.17	4.25	49,488
18 Mar 22	4.27000 +0.04	4.33	4.19	4.19	70,475
17 Mar 22	4.23000 +0.09	4.24	4.07	4.09	95,277
16 Mar 22	4.14000 +0.25	4.16	3.90	3.95	117,650
15 Mar 22	3.89000 +0.11	3.92	3.82	3.83	56,546
14 Mar 22	3.78000 -0.04	3.86	3.74	3.83	79,055
11 Mar 22	3.82000 -0.07	3.95	3.79	3.95	68,756
10 Mar 22	3.89000 +0.00	3.90	3.80	3.87	92,056
09 Mar 22	3.89000 +0.03	4.02	3.85	3.90	197,836
08 Mar 22	3.86000 +0.10	3.92	3.64	3.78	205,530
07 Mar 22	3.76000 -0.39	4.08	3.75	4.08	269,453
04 Mar 22	4.15000 -0.12	4.20	4.02	4.20	155,122
03 Mar 22	4.27000 -0.07	4.35	4.24	4.33	111,023
02 Mar 22	4.34000 +0.14	4.38	4.24	4.27	83,393
01 Mar 22	4.20000 -0.16	4.44	4.18	4.37	162,220
28 Feb 22	4.36000 +0.05	4.45	4.22	4.26	160,628
25 Feb 22	4.31000 +0.06	4.39	4.20	4.20	153,660
24 Feb 22	4.25000 -0.14	4.26	3.97	4.09	220,606
23 Feb 22	4.39000 +0.03	4.49	4.33	4.41	118,926
22 Feb 22	4.36000 -0.10	4.40	4.25	4.27	129,541
18 Feb 22	4.46000 +0.12	4.54	4.39	4.40	164,108
17 Feb 22	4.34000 +0.01	4.46	4.28	4.35	126,349
16 Feb 22	4.33000 +0.00	4.40	4.31	4.36	71,770
15 Feb 22	4.33000 +0.24	4.37	4.25	4.25	116,012
14 Feb 22	4.09000 -0.14	4.21	4.07	4.18	125,944
11 Feb 22	4.23000 -0.06	4.40	4.20	4.30	134,859
10 Feb 22	4.29000 +0.11	4.36	4.16	4.19	116,844
09 Feb 22	4.18000 -0.08	4.36	4.15	4.30	250,018
08 Feb 22	4.26000 +0.24	4.28	4.03	4.03	114,520
07 Feb 22	4.02000 +0.09	4.13	4.01	4.01	137,474
04 Feb 22	3.93000 +0.06	3.97	3.86	3.88	68,453
03 Feb 22	3.87000 +0.19	3.98	3.68	3.69	194,364
02 Feb 22	3.68000 +0.00	3.74	3.59	3.72	52,497
01 Feb 22	3.68000 +0.06	3.71	3.60	3.62	57,228
31 Jan 22	3.62000 +0.14	3.63	3.44	3.49	64,024
28 Jan 22	3.48000 +0.02	3.48	3.36	3.43	57,650
27 Jan 22	3.46000 +0.02	3.47	3.38	3.47	76,846
26 Jan 22	3.44000 +0.00	3.54	3.37	3.49	76,257
25 Jan 22	3.44000 +0.05	3.44	3.29	3.30	42,298
24 Jan 22	3.39000 -0.07	3.40	3.20	3.39	94,873
21 Jan 22	3.46000 -0.09	3.51	3.40	3.51	56,385
20 Jan 22	3.55000 -0.04	3.63	3.53	3.57	34,399
19 Jan 22	3.59000 -0.10	3.70	3.58	3.70	34,182
18 Jan 22	3.69000 -0.05	3.75	3.64	3.70	43,709
17 Jan 22	3.74000 +0.14	3.75	3.60	3.60	54,858
14 Jan 22	3.60000 -0.02	3.60	3.53	3.60	55,419
13 Jan 22	3.62000 -0.02	3.68	3.59	3.65	65,271
12 Jan 22	3.64000 +0.06	3.64	3.56	3.60	60,436
11 Jan 22	3.58000 +0.08	3.58	3.47	3.49	42,312
10 Jan 22	3.50000 -0.02	3.53	3.39	3.53	61,497
07 Jan 22	3.52000 +0.10	3.54	3.43	3.43	37,232
06 Jan 22	3.42000 -0.05	3.45	3.37	3.45	50,964
05 Jan 22	3.47000 -0.03	3.61	3.45	3.50	103,611
04 Jan 22	3.50000 +0.18	3.50	3.40	3.42	65,661
31 Dec 21	3.32000 -0.03	3.37	3.30	3.35	33,079
30 Dec 21	3.35000 +0.03	3.42	3.32	3.32	51,254
29 Dec 21	3.32000 -0.12	3.43	3.32	3.39	86,916
24 Dec 21	3.44000 +0.07	3.46	3.38	3.38	53,323
23 Dec 21	3.37000 +0.02	3.42	3.34	3.34	106,430
22 Dec 21	3.35000 +0.00	3.39	3.32	3.39	74,478
21 Dec 21	3.35000 +0.12	3.38	3.24	3.25	68,411
20 Dec 21	3.23000 -0.05	3.27	3.18	3.21	118,452
17 Dec 21	3.28000 -0.01	3.30	3.20	3.30	93,475
16 Dec 21	3.29000 -0.04	3.37	3.29	3.35	59,002
15 Dec 21	3.33000 -0.03	3.34	3.25	3.33	136,084
14 Dec 21	3.36000 -0.08	3.41	3.33	3.40	88,037
13 Dec 21	3.44000 -0.09	3.51	3.41	3.51	68,529
10 Dec 21	3.53000 -0.03	3.61	3.51	3.61	38,475
09 Dec 21	3.56000 -0.08	3.62	3.56	3.60	40,787
08 Dec 21	3.64000 +0.05	3.69	3.58	3.60	50,115
07 Dec 21	3.59000 +0.08	3.74	3.59	3.64	70,780
06 Dec 21	3.51000 +0.14	3.64	3.36	3.42	151,480
03 Dec 21	3.37000 -0.10	3.47	3.31	3.46	110,081
02 Dec 21	3.47000 +0.10	3.48	3.32	3.35	71,240
01 Dec 21	3.37000 -0.10	3.59	3.36	3.59	144,850
30 Nov 21	3.47000 -0.13	3.58	3.45	3.56	133,070
29 Nov 21	3.60000 -0.08	3.70	3.55	3.70	110,770
26 Nov 21	3.68000 -0.22	3.72	3.53	3.60	194,175
25 Nov 21	3.90000 +0.11	3.90	3.81	3.82	38,912
24 Nov 21	3.79000 -0.02	3.81	3.77	3.79	25,539
23 Nov 21	3.81000 -0.01	3.86	3.79	3.83	40,206
22 Nov 21	3.82000 -0.03	3.93	3.81	3.86	41,340
19 Nov 21	3.85000 -0.12	3.95	3.84	3.95	79,477
18 Nov 21	3.97000 -0.03	4.04	3.95	4.04	58,540
17 Nov 21	4.00000 -0.12	4.12	3.99	4.10	74,804
16 Nov 21	4.12000 -0.07	4.24	4.11	4.18	67,517
15 Nov 21	4.19000 -0.13	4.32	4.15	4.32	81,245
12 Nov 21	4.32000 +0.08	4.40	4.30	4.31	112,125
11 Nov 21	4.24000 -0.10	4.34	4.21	4.29	99,869
10 Nov 21	4.34000 +0.02	4.42	4.23	4.29	93,283
09 Nov 21	4.32000 -0.05	4.37	4.28	4.35	53,234
08 Nov 21	4.37000 -0.09	4.49	4.30	4.48	115,261
05 Nov 21	4.46000 +0.43	4.49	4.15	4.15	254,942
04 Nov 21	4.03000 +0.00	4.13	4.02	4.07	72,080
03 Nov 21	4.03000 +0.16	4.04	3.82	3.86	99,950
02 Nov 21	3.87000 +0.14	3.87	3.73	3.73	77,081
01 Nov 21	3.73000 +0.13	3.77	3.61	3.62	49,000
29 Oct 21	3.60000 +0.02	3.61	3.55	3.58	44,517
28 Oct 21	3.58000 -0.06	3.64	3.56	3.64	74,968
27 Oct 21	3.64000 -0.08	3.73	3.64	3.72	56,112
26 Oct 21	3.72000 -0.03	3.78	3.71	3.77	50,557
25 Oct 21	3.75000 -0.02	3.79	3.74	3.79	64,640
22 Oct 21	3.77000 -0.03	3.80	3.75	3.80	35,678
21 Oct 21	3.80000 +0.03	3.80	3.74	3.76	52,928
20 Oct 21	3.77000 -0.05	3.81	3.75	3.80	60,429
19 Oct 21	3.82000 +0.00	3.83	3.79	3.83	35,845
18 Oct 21	3.82000 -0.05	3.87	3.80	3.87	42,843
15 Oct 21	3.87000 +0.00	3.92	3.86	3.91	49,395
14 Oct 21	3.87000 -0.02	3.95	3.87	3.91	29,175
13 Oct 21	3.89000 -0.02	3.91	3.85	3.91	35,530
12 Oct 21	3.91000 +0.04	3.92	3.85	3.86	29,759
08 Oct 21	3.87000 +0.00	3.90	3.87	3.90	17,020
07 Oct 21	3.87000 -0.02	4.00	3.87	3.91	48,549
06 Oct 21	3.89000 -0.05	3.97	3.83	3.95	98,055
05 Oct 21	3.94000 +0.01	3.98	3.91	3.94	22,392
04 Oct 21	3.93000 -0.09	4.09	3.92	4.09	68,047
01 Oct 21	4.02000 +0.26	4.02	3.80	3.80	161,535
30 Sep 21	3.76000 -0.09	3.85	3.73	3.81	53,546
29 Sep 21	3.85000 +0.01	3.88	3.82	3.85	28,292
28 Sep 21	3.84000 -0.06	3.91	3.82	3.91	37,289
27 Sep 21	3.90000 +0.13	3.94	3.80	3.81	75,270
24 Sep 21	3.77000 +0.00	3.80	3.70	3.75	41,821
23 Sep 21	3.77000 +0.06	3.85	3.71	3.71	76,534
22 Sep 21	3.71000 +0.02	3.79	3.70	3.72	109,084
21 Sep 21	3.69000 -0.05	3.82	3.69	3.78	67,650
20 Sep 21	3.74000 -0.13	3.87	3.68	3.80	110,788
17 Sep 21	3.87000 -0.03	4.04	3.87	3.95	99,331
16 Sep 21	3.90000 +0.01	3.91	3.84	3.89	42,128
15 Sep 21	3.89000 +0.06	3.90	3.80	3.84	86,078
14 Sep 21	3.83000 -0.07	3.95	3.82	3.93	79,234
13 Sep 21	3.90000 -0.02	4.01	3.90	3.96	39,538
10 Sep 21	3.92000 +0.00	4.04	3.91	3.96	46,402
09 Sep 21	3.92000 +0.00	3.94	3.87	3.92	78,836
08 Sep 21	3.92000 -0.08	4.03	3.90	4.00	60,539
07 Sep 21	4.00000 -0.05	4.09	4.00	4.05	39,917
03 Sep 21	4.05000 -0.06	4.11	4.05	4.09	32,263
02 Sep 21	4.11000 +0.00	4.15	4.09	4.15	48,405
01 Sep 21	4.11000 -0.06	4.23	4.11	4.20	35,683
31 Aug 21	4.17000 +0.07	4.22	4.06	4.10	56,410
30 Aug 21	4.10000 -0.12	4.22	4.10	4.20	38,447
27 Aug 21	4.22000 +0.07	4.27	4.15	4.15	71,889
26 Aug 21	4.15000 -0.03	4.18	4.11	4.15	33,106
25 Aug 21	4.18000 -0.01	4.28	4.16	4.23	39,614
24 Aug 21	4.19000 +0.11	4.25	4.14	4.14	91,978
23 Aug 21	4.08000 +0.16	4.09	3.96	4.01	71,263
20 Aug 21	3.92000 +0.02	3.94	3.81	3.90	44,706
19 Aug 21	3.90000 -0.12	4.03	3.85	4.00	101,449
18 Aug 21	4.02000 +0.06	4.10	3.93	3.98	76,829
17 Aug 21	3.96000 -0.03	4.01	3.90	3.96	139,991
16 Aug 21	3.99000 -0.05	4.05	3.97	4.01	99,403
13 Aug 21	4.04000 -0.20	4.21	4.02	4.20	265,764
12 Aug 21	4.24000 -0.29	4.41	4.20	4.41	226,315
11 Aug 21	4.53000 +0.03	4.56	4.47	4.48	45,098
10 Aug 21	4.50000 +0.08	4.52	4.41	4.42	34,331
09 Aug 21	4.42000 +0.02	4.43	4.32	4.39	46,950
06 Aug 21	4.40000 -0.07	4.48	4.39	4.45	47,322
05 Aug 21	4.47000 +0.05	4.50	4.39	4.42	37,161
04 Aug 21	4.42000 -0.08	4.48	4.37	4.48	43,037
03 Aug 21	4.50000 -0.10	4.64	4.47	4.61	32,368
30 Jul 21	4.60000 -0.05	4.70	4.59	4.63	64,971
29 Jul 21	4.65000 +0.04	4.66	4.60	4.61	63,741
28 Jul 21	4.61000 +0.02	4.66	4.54	4.62	61,985
27 Jul 21	4.59000 +0.05	4.62	4.54	4.55	123,735
26 Jul 21	4.54000 +0.04	4.57	4.49	4.50	28,183
23 Jul 21	4.50000 -0.04	4.57	4.43	4.56	45,549
22 Jul 21	4.54000 -0.05	4.63	4.52	4.56	36,956
21 Jul 21	4.59000 +0.13	4.64	4.49	4.49	60,630
20 Jul 21	4.46000 +0.23	4.47	4.21	4.28	72,565
19 Jul 21	4.23000 -0.18	4.25	4.01	4.25	195,455
16 Jul 21	4.41000 -0.14	4.60	4.39	4.60	83,551
15 Jul 21	4.55000 +0.03	4.61	4.50	4.51	67,901
14 Jul 21	4.52000 -0.10	4.68	4.51	4.63	75,881
13 Jul 21	4.62000 -0.10	4.70	4.62	4.69	39,174
12 Jul 21	4.72000 -0.05	4.74	4.65	4.71	28,574
09 Jul 21	4.77000 +0.09	4.79	4.69	4.73	26,091
08 Jul 21	4.68000 -0.04	4.71	4.51	4.59	66,781
07 Jul 21	4.72000 -0.11	4.90	4.69	4.83	47,218
06 Jul 21	4.83000 -0.02	4.99	4.82	4.87	91,027
05 Jul 21	4.85000 +0.16	4.88	4.70	4.70	43,938
02 Jul 21	4.69000 -0.06	4.76	4.66	4.75	39,449
30 Jun 21	4.75000 +0.12	4.75	4.58	4.60	60,834
29 Jun 21	4.63000 +0.01	4.63	4.53	4.61	57,221
28 Jun 21	4.62000 -0.07	4.72	4.57	4.68	63,079
25 Jun 21	4.69000 -0.05	4.73	4.68	4.73	49,158
24 Jun 21	4.74000 -0.02	4.79	4.69	4.78	36,573
23 Jun 21	4.76000 +0.04	4.76	4.69	4.76	72,460
22 Jun 21	4.72000 -0.01	4.78	4.64	4.78	70,995
21 Jun 21	4.73000 -0.12	4.83	4.68	4.83	110,628
18 Jun 21	4.85000 -0.12	4.93	4.82	4.93	174,298
17 Jun 21	4.97000 -0.02	5.03	4.90	4.99	63,840
16 Jun 21	4.99000 +0.04	5.02	4.81	4.91	85,800
15 Jun 21	4.95000 -0.01	5.02	4.93	4.99	36,395
14 Jun 21	4.96000 -0.13	5.10	4.91	5.10	97,711
11 Jun 21	5.09000 +0.06	5.15	5.06	5.08	94,220
10 Jun 21	5.03000 -0.04	5.09	5.01	5.09	61,269
09 Jun 21	5.07000 +0.06	5.07	4.96	5.04	102,575
08 Jun 21	5.01000 +0.12	5.01	4.90	4.92	130,492
07 Jun 21	4.89000 +0.04	4.92	4.83	4.90	29,340
04 Jun 21	4.85000 +0.00	4.88	4.84	4.86	68,463
03 Jun 21	4.85000 +0.10	4.88	4.71	4.72	134,389
02 Jun 21	4.75000 -0.06	4.84	4.68	4.79	144,661
01 Jun 21	4.81000 -0.04	4.91	4.68	4.90	122,007
31 May 21	4.85000 +0.17	4.85	4.61	4.70	109,053
28 May 21	4.68000 -0.37	5.10	4.62	5.08	236,828
27 May 21	5.05000 +0.14	5.22	4.96	4.96	243,239
26 May 21	4.91000 +0.24	4.93	4.63	4.66	109,599
25 May 21	4.67000 +0.34	4.67	4.37	4.37	155,574
21 May 21	4.33000 -0.03	4.36	4.27	4.36	44,459
20 May 21	4.36000 -0.01	4.42	4.29	4.35	50,773
19 May 21	4.37000 -0.04	4.39	4.22	4.36	81,396
18 May 21	4.41000 -0.03	4.47	4.37	4.43	44,849
17 May 21	4.44000 -0.02	4.53	4.40	4.48	73,943
14 May 21	4.46000 +0.17	4.52	4.34	4.35	108,309
13 May 21	4.29000 -0.06	4.40	4.28	4.30	55,265
12 May 21	4.35000 -0.03	4.42	4.33	4.34	47,221
11 May 21	4.38000 -0.02	4.39	4.29	4.33	49,102
10 May 21	4.40000 -0.04	4.48	4.40	4.43	37,782
07 May 21	4.44000 +0.05	4.46	4.35	4.40	62,977
06 May 21	4.39000 +0.07	4.40	4.21	4.33	67,865
05 May 21	4.32000 +0.03	4.36	4.30	4.35	52,064
04 May 21	4.29000 -0.11	4.38	4.25	4.37	88,528
03 May 21	4.40000 +0.06	4.44	4.36	4.37	67,206
30 Apr 21	4.34000 +0.06	4.36	4.23	4.23	68,310
29 Apr 21	4.28000 -0.07	4.40	4.27	4.34	44,143
28 Apr 21	4.35000 +0.03	4.35	4.28	4.34	23,897
27 Apr 21	4.32000 +0.04	4.37	4.25	4.30	33,229
26 Apr 21	4.28000 +0.00	4.31	4.21	4.30	59,116
23 Apr 21	4.28000 +0.09	4.28	4.15	4.19	62,337
22 Apr 21	4.19000 +0.11	4.25	4.10	4.12	126,631
21 Apr 21	4.08000 +0.06	4.14	3.85	4.00	88,284
20 Apr 21	4.02000 -0.16	4.11	3.93	4.11	179,092
19 Apr 21	4.18000 -0.16	4.31	4.13	4.28	102,443
16 Apr 21	4.34000 -0.03	4.37	4.27	4.36	76,079
15 Apr 21	4.37000 -0.10	4.48	4.35	4.48	64,847
14 Apr 21	4.47000 -0.05	4.55	4.44	4.54	62,244
13 Apr 21	4.52000 +0.03	4.62	4.44	4.62	99,650
12 Apr 21	4.49000 -0.02	4.57	4.48	4.52	60,753
09 Apr 21	4.51000 -0.07	4.59	4.51	4.55	54,156
08 Apr 21	4.58000 -0.03	4.64	4.49	4.62	90,920
07 Apr 21	4.61000 -0.03	4.71	4.59	4.66	75,113
06 Apr 21	4.64000 -0.12	4.75	4.62	4.74	85,706
05 Apr 21	4.76000 +0.14	4.78	4.63	4.65	89,574
01 Apr 21	4.62000 +0.07	4.63	4.50	4.55	48,240
31 Mar 21	4.55000 -0.02	4.63	4.51	4.58	41,567
30 Mar 21	4.57000 +0.12	4.60	4.44	4.44	63,615
29 Mar 21	4.45000 -0.04	4.53	4.42	4.51	44,684
26 Mar 21	4.49000 -0.07	4.60	4.44	4.60	53,105
25 Mar 21	4.56000 +0.10	4.59	4.34	4.41	95,023
24 Mar 21	4.46000 -0.02	4.62	4.43	4.55	87,084
23 Mar 21	4.48000 -0.21	4.69	4.42	4.64	171,225
22 Mar 21	4.69000 -0.07	4.76	4.62	4.76	86,515
19 Mar 21	4.76000 +0.23	4.77	4.51	4.52	160,526
18 Mar 21	4.53000 -0.20	4.77	4.52	4.70	209,203
17 Mar 21	4.73000 -0.28	4.91	4.52	4.65	538,642
16 Mar 21	5.01000 -0.21	5.26	5.00	5.26	115,537
15 Mar 21	5.22000 +0.07	5.34	5.15	5.15	131,977
12 Mar 21	5.15000 +0.04	5.15	5.02	5.10	121,876
11 Mar 21	5.11000 +0.24	5.13	4.86	4.87	231,817
10 Mar 21	4.87000 +0.07	4.92	4.81	4.81	138,976
09 Mar 21	4.80000 -0.10	4.93	4.78	4.90	113,594
08 Mar 21	4.90000 +0.22	4.94	4.68	4.79	166,253
05 Mar 21	4.68000 -0.09	4.82	4.48	4.77	172,696
04 Mar 21	4.77000 -0.14	4.99	4.53	4.99	246,188
03 Mar 21	4.91000 +0.45	5.00	4.51	4.51	368,827
02 Mar 21	4.46000 +0.05	4.51	4.42	4.49	198,331
01 Mar 21	4.41000 +0.21	4.45	4.31	4.39	169,161
26 Feb 21	4.20000 +0.00	4.27	4.02	4.16	142,748
25 Feb 21	4.20000 -0.06	4.39	4.16	4.37	197,456
24 Feb 21	4.26000 +0.22	4.32	4.05	4.05	290,883
23 Feb 21	4.04000 +0.04	4.05	3.82	4.00	338,139
22 Feb 21	4.00000 +0.27	4.02	3.77	3.79	267,044
19 Feb 21	3.73000 -0.01	3.85	3.66	3.70	169,574
18 Feb 21	3.74000 -0.06	3.79	3.65	3.77	122,303
17 Feb 21	3.80000 +0.01	3.83	3.70	3.78	95,894
16 Feb 21	3.79000 +0.27	3.83	3.61	3.61	204,410
12 Feb 21	3.52000 +0.12	3.54	3.41	3.41	116,334
11 Feb 21	3.40000 -0.02	3.45	3.38	3.42	62,879
10 Feb 21	3.42000 +0.02	3.45	3.37	3.40	111,368
09 Feb 21	3.40000 -0.04	3.44	3.32	3.44	89,985
08 Feb 21	3.44000 +0.03	3.48	3.41	3.45	81,061
05 Feb 21	3.41000 +0.00	3.44	3.40	3.40	53,961
04 Feb 21	3.41000 +0.02	3.44	3.36	3.41	60,201
03 Feb 21	3.39000 +0.08	3.40	3.33	3.34	64,454
02 Feb 21	3.31000 +0.06	3.36	3.27	3.28	63,610
01 Feb 21	3.25000 -0.01	3.30	3.16	3.24	118,334
29 Jan 21	3.26000 -0.09	3.37	3.16	3.37	123,580
28 Jan 21	3.35000 +0.15	3.40	3.23	3.24	66,205
27 Jan 21	3.20000 -0.13	3.31	3.18	3.26	83,429
26 Jan 21	3.33000 -0.02	3.43	3.27	3.34	98,050
25 Jan 21	3.35000 -0.09	3.43	3.29	3.40	143,565
22 Jan 21	3.44000 -0.08	3.56	3.40	3.50	175,865
21 Jan 21	3.52000 -0.09	3.62	3.50	3.62	103,487
20 Jan 21	3.61000 +0.00	3.66	3.59	3.62	93,999
19 Jan 21	3.61000 -0.03	3.67	3.61	3.65	60,691
18 Jan 21	3.64000 -0.04	3.71	3.64	3.65	51,118
15 Jan 21	3.68000 -0.14	3.81	3.66	3.80	126,945
14 Jan 21	3.82000 +0.14	3.86	3.69	3.69	129,156
13 Jan 21	3.68000 -0.15	3.83	3.67	3.83	78,835
12 Jan 21	3.83000 +0.04	3.87	3.73	3.78	44,971
11 Jan 21	3.79000 -0.05	3.82	3.73	3.77	55,261
08 Jan 21	3.84000 -0.07	3.99	3.77	3.99	70,072
07 Jan 21	3.91000 +0.08	3.98	3.87	3.87	72,645
06 Jan 21	3.83000 +0.09	3.92	3.73	3.79	119,679
05 Jan 21	3.74000 +0.13	3.79	3.61	3.61	104,680
04 Jan 21	3.61000 -0.09	3.74	3.56	3.71	131,052
31 Dec 20	3.70000 +0.00	3.74	3.61	3.70	59,782
30 Dec 20	3.70000 +0.10	3.74	3.58	3.58	65,449
29 Dec 20	3.60000 -0.05	3.63	3.51	3.57	99,279
24 Dec 20	3.65000 -0.01	3.69	3.58	3.66	45,519
23 Dec 20	3.66000 +0.10	3.70	3.53	3.55	90,891
22 Dec 20	3.56000 -0.09	3.64	3.46	3.60	105,128
21 Dec 20	3.65000 -0.10	3.68	3.36	3.36	163,317
18 Dec 20	3.75000 -0.13	3.88	3.72	3.88	128,007
17 Dec 20	3.88000 -0.03	3.96	3.86	3.95	75,153
16 Dec 20	3.91000 -0.22	4.13	3.90	4.13	106,670
15 Dec 20	4.13000 +0.00	4.18	4.02	4.14	64,073
14 Dec 20	4.13000 +0.02	4.22	4.10	4.10	92,557
11 Dec 20	4.11000 -0.04	4.18	4.02	4.10	136,335
10 Dec 20	4.15000 -0.05	4.23	4.07	4.12	93,754
09 Dec 20	4.20000 -0.15	4.39	4.12	4.33	194,102
08 Dec 20	4.35000 -0.10	4.48	4.26	4.41	126,393
07 Dec 20	4.45000 -0.03	4.51	4.34	4.46	100,068
04 Dec 20	4.48000 +0.12	4.50	4.39	4.41	149,738
03 Dec 20	4.36000 +0.08	4.42	4.30	4.30	143,818
02 Dec 20	4.28000 +0.01	4.30	4.19	4.26	86,085
01 Dec 20	4.27000 -0.02	4.42	4.23	4.36	94,750
30 Nov 20	4.29000 -0.13	4.47	4.21	4.47	152,751
27 Nov 20	4.42000 +0.14	4.49	4.29	4.29	128,430
26 Nov 20	4.28000 +0.04	4.37	4.24	4.25	78,226
25 Nov 20	4.24000 -0.14	4.35	4.15	4.35	188,801
24 Nov 20	4.38000 +0.20	4.47	4.21	4.24	270,797
23 Nov 20	4.18000 +0.10	4.24	4.12	4.13	188,325
20 Nov 20	4.08000 -0.11	4.24	4.06	4.20	218,534
19 Nov 20	4.19000 +0.06	4.26	4.10	4.14	226,703
18 Nov 20	4.13000 +0.11	4.35	4.01	4.10	431,093
17 Nov 20	4.02000 +0.17	4.10	3.73	3.78	403,931
16 Nov 20	3.85000 +0.31	3.89	3.68	3.68	451,899
13 Nov 20	3.54000 +0.18	3.57	3.34	3.34	201,087
12 Nov 20	3.36000 -0.23	3.55	3.29	3.54	207,186
11 Nov 20	3.59000 -0.11	3.72	3.23	3.64	351,687
10 Nov 20	3.70000 +0.12	3.74	3.42	3.45	271,392
09 Nov 20	3.58000 +0.57	3.58	3.30	3.38	550,486
06 Nov 20	3.01000 -0.05	3.06	3.01	3.02	50,562
05 Nov 20	3.06000 +0.05	3.08	3.01	3.02	56,629
04 Nov 20	3.01000 -0.04	3.07	2.98	3.07	65,451
03 Nov 20	3.05000 +0.02	3.13	3.00	3.08	75,095
02 Nov 20	3.03000 +0.10	3.08	2.91	2.92	177,936
30 Oct 20	2.93000 -0.08	3.02	2.82	2.98	101,627
29 Oct 20	3.01000 +0.07	3.02	2.84	2.94	193,358
28 Oct 20	2.94000 -0.13	2.97	2.83	2.95	223,062
27 Oct 20	3.07000 +0.02	3.10	2.98	3.00	189,237
26 Oct 20	3.05000 -0.13	3.11	2.80	3.00	441,050
23 Oct 20	3.18000 +0.81	3.23	2.40	2.40	673,931
22 Oct 20	2.37000 +0.11	2.38	2.26	2.26	163,281
21 Oct 20	2.26000 -0.04	2.30	2.26	2.30	41,073
20 Oct 20	2.30000 +0.00	2.32	2.27	2.29	40,735
19 Oct 20	2.30000 -0.01	2.33	2.25	2.25	59,722
16 Oct 20	2.31000 +0.11	2.33	2.18	2.25	76,578
15 Oct 20	2.20000 -0.08	2.25	2.19	2.24	47,415
14 Oct 20	2.28000 +0.02	2.31	2.26	2.26	65,700
13 Oct 20	2.26000 -0.04	2.30	2.24	2.29	97,667
09 Oct 20	2.30000 -0.03	2.37	2.26	2.35	71,256
08 Oct 20	2.33000 +0.05	2.33	2.27	2.31	41,748
07 Oct 20	2.28000 +0.07	2.30	2.23	2.25	72,244
06 Oct 20	2.21000 +0.02	2.27	2.18	2.20	50,144
05 Oct 20	2.19000 +0.02	2.19	2.16	2.18	43,158
02 Oct 20	2.17000 -0.03	2.20	2.12	2.18	65,336
01 Oct 20	2.20000 -0.01	2.22	2.17	2.22	54,026
30 Sep 20	2.21000 +0.00	2.25	2.19	2.22	74,864
29 Sep 20	2.21000 -0.05	2.26	2.18	2.26	74,526
28 Sep 20	2.26000 -0.02	2.29	2.23	2.29	61,232
25 Sep 20	2.28000 +0.06	2.30	2.22	2.30	117,766
24 Sep 20	2.22000 -0.09	2.30	2.18	2.30	120,818
23 Sep 20	2.31000 -0.07	2.41	2.30	2.41	76,547
22 Sep 20	2.38000 -0.03	2.43	2.37	2.40	75,219
21 Sep 20	2.41000 -0.10	2.49	2.36	2.49	121,756
18 Sep 20	2.51000 -0.07	2.56	2.51	2.56	114,216
17 Sep 20	2.58000 -0.02	2.61	2.53	2.56	61,398
16 Sep 20	2.60000 +0.07	2.69	2.50	2.52	177,822
15 Sep 20	2.53000 +0.01	2.55	2.48	2.54	67,219
14 Sep 20	2.52000 +0.00	2.57	2.51	2.51	42,584
11 Sep 20	2.52000 -0.06	2.58	2.50	2.58	66,789
10 Sep 20	2.58000 -0.01	2.63	2.55	2.59	61,826
09 Sep 20	2.59000 -0.01	2.61	2.57	2.60	48,380
08 Sep 20	2.60000 -0.04	2.63	2.57	2.59	40,757
04 Sep 20	2.64000 +0.01	2.65	2.55	2.63	96,931
03 Sep 20	2.63000 -0.01	2.77	2.61	2.61	152,365
02 Sep 20	2.64000 +0.02	2.66	2.60	2.63	70,574
01 Sep 20	2.62000 -0.08	2.70	2.62	2.65	77,987
31 Aug 20	2.70000 -0.06	2.80	2.65	2.80	124,828
28 Aug 20	2.76000 +0.14	2.80	2.64	2.65	145,883
27 Aug 20	2.62000 +0.09	2.69	2.54	2.55	119,542
26 Aug 20	2.53000 -0.04	2.62	2.53	2.57	45,186
25 Aug 20	2.57000 -0.06	2.71	2.53	2.65	99,698
24 Aug 20	2.63000 +0.22	2.65	2.45	2.46	132,219
21 Aug 20	2.41000 -0.15	2.55	2.40	2.55	207,160
20 Aug 20	2.56000 -0.04	2.60	2.52	2.60	73,669
19 Aug 20	2.60000 -0.01	2.64	2.57	2.61	72,041
18 Aug 20	2.61000 -0.03	2.69	2.60	2.65	79,241
17 Aug 20	2.64000 -0.09	2.76	2.61	2.75	125,355
14 Aug 20	2.73000 -0.09	2.86	2.71	2.82	160,629
13 Aug 20	2.82000 +0.31	2.96	2.70	2.74	375,854
12 Aug 20	2.51000 -0.06	2.64	2.46	2.61	106,260
11 Aug 20	2.57000 +0.17	2.64	2.47	2.47	230,094
10 Aug 20	2.40000 +0.10	2.40	2.30	2.32	110,619
07 Aug 20	2.30000 -0.02	2.31	2.27	2.31	102,562
06 Aug 20	2.32000 +0.00	2.37	2.29	2.34	122,772
05 Aug 20	2.32000 +0.00	2.36	2.28	2.32	117,785
04 Aug 20	2.32000 -0.04	2.37	2.31	2.36	95,159
31 Jul 20	2.36000 -0.04	2.41	2.35	2.40	82,553
30 Jul 20	2.40000 +0.00	2.42	2.34	2.38	88,063
29 Jul 20	2.40000 +0.00	2.46	2.38	2.44	53,645
28 Jul 20	2.40000 +0.03	2.44	2.33	2.35	85,553
27 Jul 20	2.37000 -0.08	2.44	2.35	2.43	136,965
24 Jul 20	2.45000 -0.03	2.49	2.40	2.48	175,206
23 Jul 20	2.48000 +0.00	2.49	2.42	2.48	190,920
22 Jul 20	2.48000 -0.06	2.55	2.46	2.51	125,897
21 Jul 20	2.54000 -0.01	2.62	2.52	2.56	100,966
20 Jul 20	2.55000 -0.04	2.62	2.53	2.61	54,044
17 Jul 20	2.59000 -0.10	2.75	2.59	2.71	94,151
16 Jul 20	2.69000 -0.09	2.73	2.66	2.71	72,817
15 Jul 20	2.78000 +0.33	2.80	2.52	2.53	216,532
14 Jul 20	2.45000 -0.07	2.53	2.45	2.51	142,730
13 Jul 20	2.52000 -0.03	2.63	2.51	2.60	83,364
10 Jul 20	2.55000 +0.07	2.63	2.47	2.48	97,804
09 Jul 20	2.48000 -0.10	2.60	2.47	2.58	107,912
08 Jul 20	2.58000 -0.08	2.68	2.53	2.67	97,233
07 Jul 20	2.66000 -0.16	2.82	2.66	2.82	126,440
06 Jul 20	2.82000 -0.08	2.92	2.82	2.90	93,609
03 Jul 20	2.90000 +0.01	2.91	2.83	2.91	52,051
02 Jul 20	2.89000 -0.09	3.05	2.87	2.98	170,040
30 Jun 20	2.98000 -0.02	3.00	2.82	2.99	181,148
29 Jun 20	3.00000 +0.07	3.04	2.89	2.97	168,832
26 Jun 20	2.93000 -0.13	3.06	2.91	3.06	128,969
25 Jun 20	3.06000 -0.04	3.15	3.01	3.03	92,080
24 Jun 20	3.10000 -0.20	3.25	3.07	3.24	200,083
23 Jun 20	3.30000 -0.01	3.41	3.24	3.34	123,307
22 Jun 20	3.31000 -0.03	3.36	3.27	3.34	97,505
19 Jun 20	3.34000 -0.05	3.43	3.26	3.40	740,803
18 Jun 20	3.39000 -0.07	3.49	3.33	3.40	104,521
17 Jun 20	3.46000 -0.06	3.51	3.42	3.50	74,505
16 Jun 20	3.52000 +0.16	3.61	3.44	3.55	221,116
15 Jun 20	3.36000 -0.18	3.44	3.21	3.38	320,228
12 Jun 20	3.54000 +0.24	3.66	3.36	3.50	291,836
11 Jun 20	3.30000 -0.41	3.54	3.28	3.43	419,204
10 Jun 20	3.71000 -0.18	3.94	3.55	3.89	359,165
09 Jun 20	3.89000 -0.41	4.06	3.76	4.00	511,446
08 Jun 20	4.30000 +0.58	4.34	3.85	3.89	586,013
05 Jun 20	3.72000 +0.34	3.80	3.60	3.66	416,814
04 Jun 20	3.38000 +0.10	3.57	3.30	3.34	448,827
03 Jun 20	3.28000 +0.28	3.35	3.05	3.05	364,464
02 Jun 20	3.00000 +0.12	3.02	2.89	2.92	146,062
01 Jun 20	2.88000 +0.03	2.97	2.82	2.85	119,567
29 May 20	2.85000 -0.04	2.89	2.82	2.89	107,622
28 May 20	2.89000 -0.03	3.02	2.87	2.95	158,817
27 May 20	2.92000 -0.02	3.04	2.81	3.01	168,781
26 May 20	2.94000 +0.15	2.95	2.82	2.85	206,851
25 May 20	2.79000 +0.01	2.84	2.72	2.80	84,173
22 May 20	2.78000 -0.05	2.82	2.71	2.82	114,637
21 May 20	2.83000 -0.09	2.96	2.74	2.96	162,619
20 May 20	2.92000 +0.17	2.96	2.81	2.86	205,484
19 May 20	2.75000 +0.36	2.83	2.61	2.80	454,083
15 May 20	2.39000 -0.18	2.61	2.36	2.49	267,188
14 May 20	2.57000 +0.05	2.63	2.30	2.40	233,229
13 May 20	2.52000 -0.31	2.81	2.50	2.81	242,954
12 May 20	2.83000 -0.12	2.99	2.79	2.95	183,600
11 May 20	2.95000 -0.10	3.03	2.95	3.01	100,313
08 May 20	3.05000 +0.16	3.08	2.91	2.97	167,900
07 May 20	2.89000 +0.01	2.99	2.89	2.91	115,148
06 May 20	2.88000 -0.07	2.99	2.87	2.97	163,988
05 May 20	2.95000 -0.11	3.23	2.91	3.09	276,233
04 May 20	3.06000 -0.34	3.18	2.91	3.11	280,243
01 May 20	3.40000 -0.10	3.45	3.26	3.35	212,193
30 Apr 20	3.50000 -0.30	3.85	3.48	3.85	654,057
29 Apr 20	3.80000 +0.37	3.96	3.56	3.58	404,664
28 Apr 20	3.43000 +0.36	3.44	3.18	3.21	348,742
27 Apr 20	3.07000 +0.20	3.20	2.85	2.93	309,428
24 Apr 20	2.87000 -0.03	2.93	2.80	2.90	109,500
23 Apr 20	2.90000 +0.01	2.93	2.87	2.91	152,855
22 Apr 20	2.89000 +0.00	2.97	2.87	2.96	108,383
21 Apr 20	2.89000 -0.10	3.01	2.85	2.87	146,175
20 Apr 20	2.99000 +0.12	3.09	2.80	2.85	280,385
17 Apr 20	2.87000 +0.00	3.08	2.86	3.02	245,455
16 Apr 20	2.87000 -0.17	3.06	2.86	3.06	153,547
15 Apr 20	3.04000 -0.10	3.08	2.99	3.00	135,364
14 Apr 20	3.14000 -0.07	3.34	3.11	3.30	163,732
13 Apr 20	3.21000 -0.02	3.36	2.93	3.30	199,385
09 Apr 20	3.23000 +0.05	3.70	3.03	3.36	459,515
08 Apr 20	3.18000 +0.55	3.20	2.70	2.72	364,681
07 Apr 20	2.63000 +0.34	2.78	2.43	2.50	399,809
06 Apr 20	2.29000 -0.26	2.53	2.16	2.41	581,857
03 Apr 20	2.55000 -0.10	2.69	2.42	2.69	145,834
02 Apr 20	2.65000 -0.05	2.85	2.62	2.74	140,946
01 Apr 20	2.70000 -0.24	2.85	2.62	2.85	167,706
31 Mar 20	2.94000 -0.11	3.11	2.90	3.05	217,022
30 Mar 20	3.05000 -0.27	3.29	3.03	3.27	221,562
27 Mar 20	3.32000 -0.58	3.58	3.10	3.57	228,234
26 Mar 20	3.90000 +0.38	4.34	3.64	3.64	445,653
25 Mar 20	3.52000 +0.78	3.91	2.88	2.98	445,954
24 Mar 20	2.74000 +0.63	2.76	2.30	2.30	229,176
23 Mar 20	2.11000 -0.26	2.52	2.05	2.40	231,681
20 Mar 20	2.37000 -0.13	3.10	2.21	2.82	457,301
19 Mar 20	2.50000 +0.33	2.76	2.00	2.18	264,529
18 Mar 20	2.17000 -0.33	2.38	1.80	2.38	351,512
17 Mar 20	2.50000 -0.80	3.30	2.36	3.29	340,517
16 Mar 20	3.30000 -0.91	4.05	3.25	3.95	286,928
13 Mar 20	4.21000 +0.19	4.64	4.07	4.10	367,673
12 Mar 20	4.02000 -1.05	4.59	3.92	4.50	249,919
11 Mar 20	5.07000 -0.64	5.70	5.04	5.70	163,199
10 Mar 20	5.71000 +0.41	5.74	5.22	5.50	218,608
09 Mar 20	5.30000 -0.68	5.67	4.81	5.34	302,677
06 Mar 20	5.98000 +0.06	6.15	5.75	5.81	154,296
05 Mar 20	5.92000 -0.48	6.44	5.86	6.44	291,079
04 Mar 20	6.40000 -0.03	6.55	6.39	6.51	98,543
03 Mar 20	6.43000 -0.09	6.65	6.36	6.59	136,074
02 Mar 20	6.52000 +0.03	6.54	6.25	6.54	156,278
28 Feb 20	6.49000 -0.19	6.64	6.23	6.35	275,561
27 Feb 20	6.68000 +0.08	6.76	6.22	6.41	256,288
26 Feb 20	6.60000 -0.06	6.85	6.42	6.42	185,818
25 Feb 20	6.66000 -0.31	7.04	6.65	6.99	238,436
24 Feb 20	6.97000 -0.60	7.26	6.90	7.15	300,637
21 Feb 20	7.57000 -0.17	7.74	7.57	7.74	79,115
20 Feb 20	7.74000 +0.00	7.76	7.70	7.71	42,682
19 Feb 20	7.74000 +0.00	7.78	7.70	7.75	70,262
18 Feb 20	7.74000 -0.08	7.86	7.72	7.84	57,821
14 Feb 20	7.82000 -0.10	7.95	7.82	7.92	67,491
13 Feb 20	7.92000 -0.03	7.96	7.88	7.96	57,880
12 Feb 20	7.95000 -0.02	7.98	7.92	7.97	34,613
11 Feb 20	7.97000 +0.06	8.00	7.92	7.92	27,244
10 Feb 20	7.91000 -0.05	7.95	7.86	7.91	37,252
07 Feb 20	7.96000 -0.08	8.00	7.90	8.00	36,686
06 Feb 20	8.04000 +0.06	8.10	7.99	8.00	33,465
05 Feb 20	7.98000 +0.09	8.00	7.90	7.94	31,733
04 Feb 20	7.89000 +0.16	7.98	7.79	7.80	39,270
03 Feb 20	7.73000 -0.08	7.79	7.70	7.70	95,384
31 Jan 20	7.81000 -0.14	7.95	7.73	7.95	64,401
30 Jan 20	7.95000 -0.13	8.02	7.90	8.02	57,034
29 Jan 20	8.08000 +0.05	8.17	8.06	8.09	34,513
28 Jan 20	8.03000 +0.16	8.07	7.90	7.91	47,592
27 Jan 20	7.87000 -0.20	7.99	7.83	7.99	69,090
24 Jan 20	8.07000 -0.08	8.26	8.03	8.18	69,202
23 Jan 20	8.15000 -0.11	8.25	8.13	8.25	48,323
22 Jan 20	8.26000 +0.09	8.32	8.20	8.22	37,954
21 Jan 20	8.17000 -0.22	8.38	8.13	8.38	66,066
20 Jan 20	8.39000 -0.01	8.42	8.31	8.39	31,074
17 Jan 20	8.40000 +0.09	8.45	8.32	8.33	51,589
16 Jan 20	8.31000 +0.08	8.31	8.25	8.25	63,828
15 Jan 20	8.23000 -0.02	8.27	8.11	8.23	27,138
14 Jan 20	8.25000 +0.08	8.30	8.15	8.15	50,711
13 Jan 20	8.17000 +0.01	8.20	8.13	8.20	41,354
10 Jan 20	8.16000 +0.04	8.20	8.13	8.13	23,312
09 Jan 20	8.12000 +0.08	8.15	8.03	8.03	35,350
08 Jan 20	8.04000 +0.10	8.10	7.94	7.94	34,313
07 Jan 20	7.94000 -0.05	8.00	7.92	7.95	31,876
06 Jan 20	7.99000 -0.07	8.03	7.96	8.03	28,642
03 Jan 20	8.06000 -0.03	8.08	7.99	8.04	27,472
02 Jan 20	8.09000 +0.00	8.15	8.01	8.10	24,599
31 Dec 19	8.09000 -0.02	8.11	7.97	8.10	41,211
30 Dec 19	8.11000 -0.10	8.19	8.11	8.19	29,963
27 Dec 19	8.21000 -0.02	8.25	8.18	8.25	28,899
24 Dec 19	8.23000 +0.06	8.29	8.18	8.18	29,678
23 Dec 19	8.17000 -0.06	8.24	8.16	8.23	33,173
20 Dec 19	8.23000 +0.06	8.24	8.18	8.20	46,983
19 Dec 19	8.17000 -0.02	8.24	8.16	8.21	31,368
18 Dec 19	8.19000 +0.08	8.27	8.08	8.08	64,187
17 Dec 19	8.11000 -0.01	8.12	8.05	8.10	29,454
16 Dec 19	8.12000 +0.00	8.12	8.03	8.06	40,966
13 Dec 19	8.12000 +0.19	8.15	7.96	8.00	56,270
12 Dec 19	7.93000 -0.03	8.02	7.93	7.96	27,354
11 Dec 19	7.96000 -0.06	8.04	7.93	8.02	26,872
10 Dec 19	8.02000 +0.02	8.10	7.97	7.97	25,984
09 Dec 19	8.00000 -0.02	8.07	7.97	8.00	36,050
06 Dec 19	8.02000 +0.01	8.09	8.02	8.02	41,982
05 Dec 19	8.01000 +0.01	8.03	7.90	8.01	30,362
04 Dec 19	8.00000 +0.08	8.03	7.93	7.93	16,376
03 Dec 19	7.92000 -0.04	7.97	7.77	7.91	39,913
02 Dec 19	7.96000 -0.09	8.07	7.96	8.07	23,465
29 Nov 19	8.05000 -0.07	8.13	7.98	8.13	38,511
28 Nov 19	8.12000 -0.01	8.14	8.07	8.10	21,575
27 Nov 19	8.13000 -0.03	8.23	8.11	8.15	28,621
26 Nov 19	8.16000 +0.03	8.20	8.14	8.17	30,072
25 Nov 19	8.13000 +0.08	8.17	8.05	8.08	60,103
22 Nov 19	8.05000 +0.16	8.09	7.88	7.90	50,236
21 Nov 19	7.89000 -0.01	7.93	7.88	7.91	24,561
20 Nov 19	7.90000 +0.00	7.93	7.84	7.86	25,379
19 Nov 19	7.90000 -0.07	8.02	7.86	7.96	49,071
18 Nov 19	7.97000 -0.19	8.12	7.84	8.12	102,111
15 Nov 19	8.16000 -0.04	8.30	8.12	8.22	91,851
14 Nov 19	8.20000 +0.05	8.20	8.01	8.09	80,028
13 Nov 19	8.15000 +0.02	8.17	8.06	8.13	39,407
12 Nov 19	8.13000 +0.05	8.18	8.07	8.08	34,941
11 Nov 19	8.08000 +0.05	8.10	7.99	8.00	24,257
08 Nov 19	8.03000 -0.07	8.11	7.99	8.06	47,927
07 Nov 19	8.10000 +0.04	8.15	8.05	8.06	29,395
06 Nov 19	8.06000 +0.04	8.09	7.98	8.00	26,437
05 Nov 19	8.02000 +0.14	8.11	7.87	7.90	94,355
04 Nov 19	7.88000 +0.01	7.91	7.85	7.90	25,349
01 Nov 19	7.87000 +0.06	7.92	7.81	7.82	21,951
31 Oct 19	7.81000 -0.02	7.81	7.74	7.79	17,952
30 Oct 19	7.83000 +0.02	7.90	7.80	7.80	33,218
29 Oct 19	7.81000 +0.10	7.83	7.69	7.70	34,283
28 Oct 19	7.71000 -0.03	7.80	7.70	7.78	21,943
25 Oct 19	7.74000 +0.03	7.79	7.68	7.71	23,984
24 Oct 19	7.71000 +0.01	7.78	7.70	7.70	23,878
23 Oct 19	7.70000 -0.01	7.77	7.68	7.71	15,433
22 Oct 19	7.71000 -0.02	7.76	7.68	7.73	22,742
21 Oct 19	7.73000 +0.07	7.75	7.66	7.67	23,285
18 Oct 19	7.66000 -0.03	7.75	7.66	7.70	34,954
17 Oct 19	7.69000 +0.01	7.78	7.69	7.71	40,196
16 Oct 19	7.68000 +0.00	7.71	7.65	7.67	46,477
15 Oct 19	7.68000 +0.00	7.73	7.64	7.68	35,319
11 Oct 19	7.68000 +0.06	7.78	7.61	7.63	52,952
10 Oct 19	7.62000 +0.02	7.64	7.55	7.56	28,996
09 Oct 19	7.60000 +0.11	7.63	7.48	7.49	36,774
08 Oct 19	7.49000 -0.07	7.54	7.48	7.52	25,715
07 Oct 19	7.56000 +0.00	7.59	7.51	7.55	21,994
04 Oct 19	7.56000 +0.04	7.56	7.46	7.54	29,542
03 Oct 19	7.52000 +0.01	7.54	7.42	7.51	50,982
02 Oct 19	7.51000 -0.11	7.62	7.49	7.60	70,381
01 Oct 19	7.62000 -0.05	7.70	7.60	7.68	36,770
30 Sep 19	7.67000 +0.01	7.69	7.61	7.65	94,637
27 Sep 19	7.66000 +0.01	7.67	7.59	7.63	25,112
26 Sep 19	7.65000 +0.03	7.69	7.58	7.58	32,105
25 Sep 19	7.62000 +0.09	7.64	7.50	7.50	24,226
24 Sep 19	7.53000 -0.08	7.63	7.51	7.60	24,796
23 Sep 19	7.61000 -0.05	7.65	7.59	7.65	25,211
20 Sep 19	7.66000 +0.03	7.70	7.61	7.62	34,688
19 Sep 19	7.63000 +0.05	7.70	7.55	7.55	35,720
18 Sep 19	7.58000 +0.03	7.61	7.53	7.56	36,180
17 Sep 19	7.55000 +0.09	7.56	7.43	7.43	46,200
16 Sep 19	7.46000 -0.09	7.52	7.42	7.52	57,601
13 Sep 19	7.55000 +0.00	7.59	7.52	7.54	28,440
12 Sep 19	7.55000 +0.01	7.59	7.50	7.50	35,709
11 Sep 19	7.54000 +0.06	7.54	7.42	7.48	25,354
10 Sep 19	7.48000 +0.01	7.50	7.41	7.48	42,233
09 Sep 19	7.47000 +0.01	7.57	7.42	7.45	43,626
06 Sep 19	7.46000 +0.07	7.46	7.38	7.39	14,959
05 Sep 19	7.39000 +0.06	7.49	7.36	7.38	42,236
04 Sep 19	7.33000 -0.01	7.44	7.31	7.31	24,201
03 Sep 19	7.34000 -0.08	7.40	7.27	7.38	28,021
30 Aug 19	7.42000 +0.00	7.51	7.34	7.42	37,770
29 Aug 19	7.42000 +0.02	7.42	7.33	7.42	26,435
28 Aug 19	7.40000 +0.04	7.43	7.28	7.34	30,341
27 Aug 19	7.36000 +0.05	7.44	7.32	7.37	116,608
26 Aug 19	7.31000 -0.12	7.54	7.26	7.41	47,948
23 Aug 19	7.43000 -0.11	7.52	7.43	7.52	31,524
22 Aug 19	7.54000 -0.01	7.61	7.46	7.56	29,493
21 Aug 19	7.55000 +0.02	7.65	7.51	7.54	30,274
20 Aug 19	7.53000 -0.08	7.72	7.47	7.60	50,358
19 Aug 19	7.61000 +0.08	7.70	7.53	7.57	49,300
16 Aug 19	7.53000 +0.38	7.58	7.10	7.15	85,615
15 Aug 19	7.15000 -0.12	7.38	7.11	7.28	67,386
14 Aug 19	7.27000 -0.41	7.54	7.04	7.54	190,845
13 Aug 19	7.68000 +0.00	7.74	7.59	7.62	78,374
12 Aug 19	7.68000 -0.13	7.84	7.65	7.76	72,345
09 Aug 19	7.81000 -0.01	7.89	7.75	7.80	53,219
08 Aug 19	7.82000 +0.18	7.84	7.65	7.65	53,687
07 Aug 19	7.64000 -0.05	7.69	7.56	7.65	33,034
06 Aug 19	7.69000 -0.13	7.77	7.55	7.67	61,980
02 Aug 19	7.82000 -0.06	7.88	7.75	7.86	33,830
01 Aug 19	7.88000 +0.06	7.96	7.84	7.86	35,507
31 Jul 19	7.82000 -0.09	7.97	7.79	7.87	37,605
30 Jul 19	7.91000 -0.01	7.92	7.84	7.85	37,301
29 Jul 19	7.92000 -0.04	7.97	7.86	7.94	42,083
26 Jul 19	7.96000 -0.01	7.98	7.93	7.94	12,748
25 Jul 19	7.97000 +0.03	7.97	7.90	7.94	23,306
24 Jul 19	7.94000 +0.01	7.98	7.88	7.90	23,012
23 Jul 19	7.93000 +0.01	7.96	7.90	7.93	15,914
22 Jul 19	7.92000 +0.04	7.96	7.86	7.88	24,894
19 Jul 19	7.88000 +0.01	7.93	7.84	7.88	20,148
18 Jul 19	7.87000 -0.01	7.89	7.81	7.88	21,248
17 Jul 19	7.88000 +0.04	7.88	7.80	7.83	35,484
16 Jul 19	7.84000 -0.01	7.89	7.81	7.83	23,749
15 Jul 19	7.85000 -0.09	7.92	7.81	7.92	27,362
12 Jul 19	7.94000 +0.01	7.95	7.89	7.93	14,405
11 Jul 19	7.93000 -0.04	8.00	7.89	7.94	23,112
10 Jul 19	7.97000 +0.03	8.00	7.90	7.93	20,243
09 Jul 19	7.94000 +0.01	8.00	7.78	7.93	50,278
08 Jul 19	7.93000 -0.11	8.10	7.89	8.02	42,204
05 Jul 19	8.04000 +0.02	8.08	7.97	7.98	30,998
04 Jul 19	8.02000 +0.15	8.02	7.87	7.87	44,317
03 Jul 19	7.87000 +0.12	7.90	7.69	7.75	50,194
02 Jul 19	7.75000 +0.03	7.80	7.65	7.69	31,471
28 Jun 19	7.72000 -0.07	7.78	7.66	7.77	25,748
27 Jun 19	7.79000 +0.04	7.80	7.67	7.67	18,069
26 Jun 19	7.75000 +0.03	7.77	7.66	7.70	14,558
25 Jun 19	7.72000 -0.07	7.81	7.62	7.81	36,712
24 Jun 19	7.79000 -0.05	7.84	7.78	7.84	13,877
21 Jun 19	7.84000 -0.06	7.90	7.79	7.89	51,771
20 Jun 19	7.90000 -0.02	7.97	7.86	7.92	25,535
19 Jun 19	7.92000 +0.01	7.96	7.84	7.89	31,189
18 Jun 19	7.91000 +0.08	7.92	7.82	7.84	42,595
17 Jun 19	7.83000 +0.01	7.83	7.77	7.82	57,488
14 Jun 19	7.82000 +0.01	7.82	7.73	7.81	13,450
13 Jun 19	7.81000 +0.03	7.85	7.73	7.79	31,628
12 Jun 19	7.78000 +0.14	7.82	7.65	7.65	60,541
11 Jun 19	7.64000 +0.10	7.66	7.55	7.56	21,957
10 Jun 19	7.54000 +0.01	7.64	7.53	7.53	56,830
07 Jun 19	7.53000 -0.01	7.60	7.51	7.52	47,424
06 Jun 19	7.54000 +0.01	7.55	7.51	7.53	20,756
05 Jun 19	7.53000 +0.08	7.54	7.44	7.45	20,442
04 Jun 19	7.45000 -0.04	7.59	7.43	7.50	41,743
03 Jun 19	7.49000 +0.03	7.52	7.42	7.42	28,730
31 May 19	7.46000 -0.01	7.54	7.36	7.43	50,805
30 May 19	7.47000 -0.03	7.51	7.41	7.48	34,199
29 May 19	7.50000 -0.10	7.56	7.48	7.56	21,875
28 May 19	7.60000 +0.05	7.64	7.56	7.56	39,650
27 May 19	7.55000 +0.08	7.59	7.42	7.42	32,209
24 May 19	7.47000 +0.08	7.51	7.41	7.42	24,224
23 May 19	7.39000 -0.06	7.45	7.35	7.45	24,745
22 May 19	7.45000 -0.09	7.57	7.45	7.55	29,697
21 May 19	7.54000 +0.07	7.56	7.43	7.46	27,755
17 May 19	7.47000 +0.05	7.51	7.39	7.40	35,836
16 May 19	7.42000 +0.06	7.47	7.33	7.40	28,689
15 May 19	7.36000 +0.04	7.41	7.26	7.31	33,811
14 May 19	7.32000 +0.02	7.34	7.18	7.30	179,711
13 May 19	7.30000 +0.12	7.37	7.12	7.15	81,952
10 May 19	7.18000 -0.11	7.26	7.16	7.26	52,275
09 May 19	7.29000 -0.11	7.40	7.20	7.40	45,459
08 May 19	7.40000 -0.22	7.58	7.34	7.57	76,597
07 May 19	7.62000 +0.04	7.62	7.53	7.56	35,038
06 May 19	7.58000 -0.01	7.60	7.46	7.50	36,857
03 May 19	7.59000 +0.12	7.61	7.47	7.49	46,815
02 May 19	7.47000 -0.03	7.51	7.45	7.51	27,092
01 May 19	7.50000 +0.01	7.53	7.44	7.49	43,441
30 Apr 19	7.49000 +0.07	7.50	7.43	7.46	85,745
29 Apr 19	7.42000 +0.02	7.49	7.37	7.39	56,017
26 Apr 19	7.40000 -0.05	7.49	7.40	7.45	27,401
25 Apr 19	7.45000 +0.19	7.47	7.29	7.31	68,062
24 Apr 19	7.26000 -0.02	7.39	7.25	7.29	61,730
23 Apr 19	7.28000 -0.02	7.35	7.28	7.30	25,195
22 Apr 19	7.30000 -0.03	7.36	7.28	7.32	24,380
18 Apr 19	7.33000 +0.07	7.34	7.25	7.25	21,000
17 Apr 19	7.26000 +0.02	7.34	7.23	7.23	40,446
16 Apr 19	7.24000 +0.04	7.25	7.17	7.22	45,014
15 Apr 19	7.20000 +0.04	7.21	7.16	7.16	16,813
12 Apr 19	7.16000 -0.05	7.23	7.16	7.22	32,704
11 Apr 19	7.21000 -0.01	7.25	7.20	7.23	18,942
10 Apr 19	7.22000 -0.05	7.28	7.21	7.28	23,749
09 Apr 19	7.27000 +0.00	7.29	7.20	7.25	28,851
08 Apr 19	7.27000 -0.15	7.32	7.25	7.31	62,585
05 Apr 19	7.42000 -0.05	7.53	7.37	7.42	61,659
04 Apr 19	7.47000 +0.14	7.48	7.35	7.37	40,397
03 Apr 19	7.33000 +0.03	7.41	7.30	7.30	119,788
02 Apr 19	7.30000 -0.01	7.31	7.20	7.31	28,851
01 Apr 19	7.31000 +0.13	7.34	7.20	7.20	30,807
29 Mar 19	7.18000 -0.01	7.21	7.16	7.18	27,832
28 Mar 19	7.19000 -0.04	7.23	7.17	7.19	41,356
27 Mar 19	7.23000 -0.01	7.25	7.18	7.23	31,081
26 Mar 19	7.24000 +0.05	7.25	7.21	7.24	25,700
25 Mar 19	7.19000 -0.02	7.25	7.12	7.15	40,611
22 Mar 19	7.21000 -0.01	7.24	7.13	7.19	110,810
21 Mar 19	7.22000 +0.05	7.26	7.12	7.17	74,693
20 Mar 19	7.17000 -0.06	7.22	7.16	7.20	27,858
19 Mar 19	7.23000 -0.03	7.30	7.22	7.25	45,645
18 Mar 19	7.26000 -0.04	7.30	7.20	7.29	47,677
15 Mar 19	7.30000 +0.10	7.30	7.12	7.16	83,500
14 Mar 19	7.20000 -0.01	7.21	7.08	7.15	59,434
13 Mar 19	7.21000 -0.06	7.28	7.12	7.20	82,991
12 Mar 19	7.27000 -0.10	7.40	7.22	7.37	52,846
11 Mar 19	7.37000 -0.02	7.45	7.34	7.40	35,172
08 Mar 19	7.39000 -0.03	7.46	7.24	7.34	55,190
07 Mar 19	7.42000 +0.02	7.47	7.33	7.40	68,423
06 Mar 19	7.40000 +0.06	7.49	7.36	7.36	48,967
05 Mar 19	7.34000 -0.11	7.47	7.32	7.41	53,591
04 Mar 19	7.45000 -0.05	7.50	7.37	7.50	52,398
01 Mar 19	7.50000 -0.06	7.58	7.39	7.57	65,696
28 Feb 19	7.56000 -0.11	7.73	7.50	7.65	47,616
27 Feb 19	7.67000 -0.20	7.82	7.65	7.81	72,217
26 Feb 19	7.87000 +0.15	7.93	7.75	7.75	114,649
25 Feb 19	7.72000 +0.08	7.74	7.46	7.67	143,381
22 Feb 19	7.64000 +0.09	7.73	7.57	7.63	68,879
21 Feb 19	7.55000 +0.05	7.62	7.52	7.60	52,687
20 Feb 19	7.50000 +0.01	7.56	7.34	7.56	68,224
19 Feb 19	7.49000 +0.17	7.68	7.32	7.39	99,206
15 Feb 19	7.32000 +0.16	7.36	7.20	7.22	72,276
14 Feb 19	7.16000 +0.11	7.20	7.03	7.05	73,288
13 Feb 19	7.05000 -0.11	7.19	7.05	7.19	50,355
12 Feb 19	7.16000 +0.04	7.24	7.10	7.17	60,621
11 Feb 19	7.12000 +0.01	7.16	7.08	7.12	49,854
08 Feb 19	7.11000 -0.01	7.14	7.03	7.12	42,181
07 Feb 19	7.12000 -0.09	7.27	7.10	7.24	70,220
06 Feb 19	7.21000 -0.11	7.36	7.19	7.33	46,553
05 Feb 19	7.32000 +0.08	7.42	7.18	7.27	59,502
04 Feb 19	7.24000 +0.06	7.28	7.08	7.20	55,986
01 Feb 19	7.18000 +0.08	7.20	7.09	7.13	57,901
31 Jan 19	7.10000 -0.03	7.15	7.07	7.13	130,074
30 Jan 19	7.13000 +0.01	7.19	7.06	7.19	44,429
29 Jan 19	7.12000 -0.03	7.18	7.08	7.17	39,791
28 Jan 19	7.15000 -0.03	7.21	7.15	7.21	52,228
25 Jan 19	7.18000 +0.06	7.21	7.09	7.13	59,287
24 Jan 19	7.12000 +0.14	7.13	6.91	6.99	47,894
23 Jan 19	6.98000 -0.02	7.03	6.90	7.02	56,953
22 Jan 19	7.00000 +0.06	7.03	6.87	6.94	61,446
21 Jan 19	6.94000 +0.14	6.95	6.82	6.84	48,411
18 Jan 19	6.80000 +0.01	6.90	6.74	6.87	67,527
17 Jan 19	6.79000 +0.02	6.83	6.66	6.79	99,519
16 Jan 19	6.77000 -0.26	7.06	6.70	7.06	163,363
15 Jan 19	7.03000 -0.21	7.30	6.97	7.30	185,528
14 Jan 19	7.24000 +0.95	7.36	6.86	7.01	386,649
11 Jan 19	6.29000 +0.12	6.32	6.15	6.22	56,987
10 Jan 19	6.17000 -0.04	6.26	5.94	6.21	65,003
09 Jan 19	6.21000 +0.29	6.25	5.97	6.01	67,234
08 Jan 19	5.92000 +0.02	6.04	5.83	5.97	42,495
07 Jan 19	5.90000 +0.20	5.91	5.68	5.77	50,550
04 Jan 19	5.70000 +0.15	5.72	5.60	5.63	69,715
03 Jan 19	5.55000 -0.17	5.73	5.52	5.73	48,753
02 Jan 19	5.72000 +0.08	5.73	5.43	5.57	60,997
31 Dec 18	5.64000 +0.13	5.72	5.51	5.58	68,163
28 Dec 18	5.51000 +0.26	5.65	5.23	5.27	109,187
27 Dec 18	5.25000 +0.25	5.26	5.03	5.07	124,613
24 Dec 18	5.00000 -0.22	5.20	4.54	5.20	154,814
21 Dec 18	5.22000 -0.28	5.50	5.21	5.50	97,426
20 Dec 18	5.50000 +0.12	5.53	5.33	5.36	62,594
19 Dec 18	5.38000 -0.03	5.59	5.35	5.40	103,546
18 Dec 18	5.41000 +0.09	5.56	5.32	5.32	112,621
17 Dec 18	5.32000 -0.19	5.55	5.28	5.51	112,268
14 Dec 18	5.51000 -0.18	5.67	5.45	5.67	129,924
13 Dec 18	5.69000 +0.00	5.77	5.65	5.72	95,549
12 Dec 18	5.69000 -0.08	5.85	5.69	5.81	62,932
11 Dec 18	5.77000 +0.09	5.94	5.65	5.77	92,124
10 Dec 18	5.68000 -0.37	6.00	5.62	6.00	152,909
07 Dec 18	6.05000 -0.03	6.19	6.00	6.11	40,259
06 Dec 18	6.08000 -0.10	6.16	5.97	6.13	91,108
05 Dec 18	6.18000 -0.10	6.34	6.18	6.27	33,821
04 Dec 18	6.28000 -0.14	6.41	6.24	6.40	61,232
03 Dec 18	6.42000 -0.07	6.55	6.35	6.55	47,041
30 Nov 18	6.49000 +0.04	6.51	6.45	6.47	29,410
29 Nov 18	6.45000 -0.04	6.54	6.41	6.49	31,848
28 Nov 18	6.49000 -0.05	6.64	6.46	6.55	54,853
27 Nov 18	6.54000 +0.10	6.59	6.43	6.43	28,803
26 Nov 18	6.44000 -0.02	6.60	6.39	6.54	55,083
23 Nov 18	6.46000 -0.02	6.55	6.39	6.46	62,596
22 Nov 18	6.48000 +0.07	6.60	6.40	6.40	32,223
21 Nov 18	6.41000 +0.12	6.47	6.29	6.30	46,077
20 Nov 18	6.29000 -0.18	6.48	6.28	6.45	85,088
19 Nov 18	6.47000 -0.17	6.66	6.44	6.64	94,663
16 Nov 18	6.64000 -0.14	6.83	6.53	6.83	72,182
15 Nov 18	6.78000 +0.22	6.86	6.29	6.60	198,067
14 Nov 18	6.56000 -0.78	7.35	6.52	7.35	224,147
13 Nov 18	7.34000 +0.21	7.38	7.13	7.13	117,384
12 Nov 18	7.13000 +0.09	7.13	6.99	7.06	26,090
09 Nov 18	7.04000 +0.00	7.22	6.99	7.03	60,571
08 Nov 18	7.04000 -0.01	7.06	6.92	7.05	33,062
07 Nov 18	7.05000 +0.04	7.10	7.00	7.07	25,937
06 Nov 18	7.01000 -0.06	7.06	6.95	7.06	34,749
05 Nov 18	7.07000 +0.15	7.10	6.91	6.91	33,449
02 Nov 18	6.92000 +0.06	6.92	6.87	6.89	20,638
01 Nov 18	6.86000 -0.05	6.95	6.80	6.91	35,809
31 Oct 18	6.91000 +0.08	6.96	6.85	6.86	33,942
30 Oct 18	6.83000 -0.14	6.96	6.76	6.89	29,631
29 Oct 18	6.97000 -0.04	7.14	6.89	7.05	41,710
26 Oct 18	7.01000 +0.03	7.01	6.80	6.98	44,596
25 Oct 18	6.98000 +0.22	7.05	6.82	6.83	65,749
24 Oct 18	6.76000 +0.01	6.95	6.75	6.80	68,645
23 Oct 18	6.75000 -0.10	6.82	6.54	6.80	111,385
22 Oct 18	6.85000 -0.06	6.95	6.80	6.93	23,607
19 Oct 18	6.91000 +0.09	6.94	6.86	6.86	26,220
18 Oct 18	6.82000 -0.20	7.01	6.82	7.01	50,551
17 Oct 18	7.02000 +0.08	7.05	6.88	7.00	33,723
16 Oct 18	6.94000 +0.06	6.97	6.85	6.96	49,963
15 Oct 18	6.88000 -0.09	7.04	6.88	7.00	42,382
12 Oct 18	6.97000 +0.14	7.06	6.88	6.90	64,642
11 Oct 18	6.83000 -0.09	6.98	6.80	6.88	67,774
10 Oct 18	6.92000 -0.16	7.09	6.82	7.06	93,125
09 Oct 18	7.08000 -0.09	7.17	7.04	7.14	35,072
05 Oct 18	7.17000 -0.06	7.24	6.98	7.22	84,313
04 Oct 18	7.23000 -0.18	7.46	7.15	7.40	43,534
03 Oct 18	7.41000 -0.01	7.45	7.30	7.37	26,495
02 Oct 18	7.42000 -0.21	7.60	7.28	7.60	71,569
01 Oct 18	7.63000 -0.08	7.72	7.61	7.69	24,890
28 Sep 18	7.71000 +0.14	7.75	7.55	7.57	55,556
27 Sep 18	7.57000 -0.04	7.67	7.57	7.61	25,896
26 Sep 18	7.61000 -0.04	7.69	7.59	7.62	42,247
25 Sep 18	7.65000 -0.01	7.71	7.55	7.68	42,143
24 Sep 18	7.66000 -0.13	7.81	7.61	7.79	34,590
21 Sep 18	7.79000 +0.08	7.80	7.70	7.72	42,115
20 Sep 18	7.71000 +0.13	7.75	7.60	7.61	27,103
19 Sep 18	7.58000 +0.02	7.64	7.54	7.56	27,744
18 Sep 18	7.56000 -0.11	7.66	7.52	7.63	29,076
17 Sep 18	7.67000 -0.04	7.76	7.61	7.73	20,008
14 Sep 18	7.71000 +0.09	7.75	7.61	7.63	22,243
13 Sep 18	7.62000 -0.19	7.83	7.60	7.83	35,583
12 Sep 18	7.81000 -0.09	7.93	7.79	7.87	18,137
11 Sep 18	7.90000 +0.10	7.95	7.77	7.83	30,517
10 Sep 18	7.80000 +0.06	7.85	7.77	7.77	33,578
07 Sep 18	7.74000 -0.03	7.79	7.70	7.76	27,316
06 Sep 18	7.77000 +0.01	7.83	7.72	7.76	26,692
05 Sep 18	7.76000 -0.03	7.79	7.67	7.78	31,549
04 Sep 18	7.79000 -0.12	7.95	7.73	7.90	42,550
31 Aug 18	7.91000 -0.04	7.96	7.82	7.96	33,338
30 Aug 18	7.95000 -0.05	8.03	7.90	7.97	36,961
29 Aug 18	8.00000 +0.07	8.02	7.83	7.95	51,076
28 Aug 18	7.93000 +0.19	7.95	7.72	7.76	50,138
27 Aug 18	7.74000 +0.08	7.76	7.68	7.68	28,183
24 Aug 18	7.66000 -0.07	7.77	7.63	7.75	31,159
23 Aug 18	7.73000 +0.08	7.75	7.64	7.66	63,048
22 Aug 18	7.65000 +0.15	7.66	7.45	7.53	60,575
21 Aug 18	7.50000 +0.16	7.53	7.40	7.40	94,468
20 Aug 18	7.34000 +0.20	7.34	7.18	7.18	33,243
17 Aug 18	7.14000 +0.07	7.35	7.06	7.06	100,239
16 Aug 18	7.07000 -0.04	7.18	7.07	7.15	30,920
15 Aug 18	7.11000 -0.05	7.15	7.07	7.15	33,727
14 Aug 18	7.16000 -0.06	7.27	7.13	7.26	24,647
13 Aug 18	7.22000 -0.04	7.32	7.20	7.29	25,267
10 Aug 18	7.26000 +0.02	7.26	7.16	7.23	41,112
09 Aug 18	7.24000 +0.08	7.34	7.16	7.20	43,789
08 Aug 18	7.16000 -0.09	7.25	7.14	7.25	42,748
07 Aug 18	7.25000 -0.09	7.37	7.24	7.35	23,609
03 Aug 18	7.34000 +0.17	7.35	7.17	7.17	20,453
02 Aug 18	7.17000 +0.04	7.23	7.10	7.14	18,975
01 Aug 18	7.13000 -0.22	7.35	7.10	7.35	51,763
31 Jul 18	7.35000 +0.06	7.35	7.26	7.31	29,829
30 Jul 18	7.29000 -0.20	7.45	7.26	7.45	44,571
27 Jul 18	7.49000 +0.07	7.49	7.38	7.43	37,700
26 Jul 18	7.42000 +0.03	7.49	7.36	7.40	31,458
25 Jul 18	7.39000 -0.05	7.58	7.37	7.48	31,694
24 Jul 18	7.44000 +0.06	7.51	7.35	7.38	31,306
23 Jul 18	7.38000 +0.11	7.41	7.28	7.35	28,240
20 Jul 18	7.27000 -0.32	7.61	7.26	7.60	58,074
19 Jul 18	7.59000 +0.20	7.65	7.39	7.39	65,399
18 Jul 18	7.39000 +0.18	7.47	7.23	7.25	42,835
17 Jul 18	7.21000 +0.07	7.34	7.14	7.15	42,364
16 Jul 18	7.14000 +0.02	7.21	7.10	7.13	44,696
13 Jul 18	7.12000 -0.06	7.20	7.11	7.20	29,402
12 Jul 18	7.18000 +0.00	7.27	7.12	7.15	40,579
11 Jul 18	7.18000 -0.09	7.30	7.12	7.25	48,032
10 Jul 18	7.27000 +0.03	7.28	7.20	7.27	36,275
09 Jul 18	7.24000 +0.12	7.29	7.15	7.18	25,940
06 Jul 18	7.12000 -0.12	7.24	7.10	7.24	62,964
05 Jul 18	7.24000 +0.10	7.25	7.12	7.16	40,191
04 Jul 18	7.14000 +0.06	7.17	7.07	7.08	12,907
03 Jul 18	7.08000 +0.04	7.27	7.00	7.04	45,748
29 Jun 18	7.04000 +0.03	7.11	6.97	6.99	64,174
28 Jun 18	7.01000 -0.15	7.12	6.99	7.10	57,342
27 Jun 18	7.16000 -0.18	7.44	7.13	7.40	65,335
26 Jun 18	7.34000 +0.18	7.39	7.18	7.18	68,291
25 Jun 18	7.16000 -0.27	7.44	7.15	7.44	82,005
22 Jun 18	7.43000 -0.06	7.50	7.31	7.43	55,913
21 Jun 18	7.49000 -0.01	7.57	7.38	7.55	54,307
20 Jun 18	7.50000 +0.00	7.58	7.41	7.53	49,124
19 Jun 18	7.50000 +0.20	7.51	7.28	7.32	123,235
18 Jun 18	7.30000 +0.38	7.34	6.95	6.98	110,152
15 Jun 18	6.92000 +0.03	6.98	6.77	6.86	98,423
14 Jun 18	6.89000 -0.08	7.05	6.87	7.00	120,373
13 Jun 18	6.97000 -0.18	7.14	6.93	7.12	103,980
12 Jun 18	7.15000 +0.00	7.22	7.04	7.15	49,106
11 Jun 18	7.15000 -0.18	7.31	7.13	7.30	52,614
08 Jun 18	7.33000 +0.03	7.33	7.10	7.28	129,222
07 Jun 18	7.30000 -0.02	7.40	7.27	7.35	55,192
06 Jun 18	7.32000 -0.09	7.45	7.26	7.41	57,116
05 Jun 18	7.41000 +0.18	7.49	7.20	7.20	59,658
04 Jun 18	7.23000 -0.03	7.33	7.11	7.25	85,126
01 Jun 18	7.26000 -0.14	7.44	7.22	7.42	55,018
31 May 18	7.40000 -0.14	7.58	7.36	7.57	87,997
30 May 18	7.54000 -0.08	7.65	7.50	7.53	27,276
29 May 18	7.62000 -0.10	7.74	7.56	7.71	36,224
28 May 18	7.72000 +0.05	7.73	7.63	7.65	28,293
25 May 18	7.67000 +0.07	7.70	7.59	7.60	33,886
24 May 18	7.60000 -0.07	7.69	7.46	7.68	53,941
23 May 18	7.67000 -0.21	7.88	7.65	7.85	46,275
22 May 18	7.88000 +0.13	7.88	7.80	7.80	34,152
18 May 18	7.75000 +0.01	7.77	7.67	7.74	17,266
17 May 18	7.74000 +0.09	7.75	7.66	7.66	27,891
16 May 18	7.65000 -0.05	7.74	7.65	7.71	32,135
15 May 18	7.70000 +0.02	7.83	7.70	7.70	35,945
14 May 18	7.68000 +0.01	7.73	7.64	7.64	62,756
11 May 18	7.67000 -0.09	7.80	7.63	7.79	57,125
10 May 18	7.76000 -0.07	7.84	7.75	7.83	44,988
09 May 18	7.83000 +0.03	7.86	7.78	7.78	29,015
08 May 18	7.80000 -0.05	7.85	7.78	7.84	23,150
07 May 18	7.85000 -0.08	8.02	7.77	8.00	87,138
04 May 18	7.93000 +0.41	8.00	7.57	7.57	112,162
03 May 18	7.52000 -0.14	7.66	7.51	7.66	51,865
02 May 18	7.66000 -0.13	7.82	7.64	7.80	43,560
01 May 18	7.79000 +0.09	7.81	7.70	7.70	72,856
30 Apr 18	7.70000 -0.32	8.03	7.70	8.02	265,152
27 Apr 18	8.02000 -0.07	8.09	7.97	8.09	47,331
26 Apr 18	8.09000 +0.09	8.13	7.95	7.97	64,031
25 Apr 18	8.00000 +0.02	8.07	7.83	8.02	137,273
24 Apr 18	7.98000 -0.22	8.21	7.95	8.21	90,043
23 Apr 18	8.20000 +0.01	8.21	8.17	8.17	40,580
20 Apr 18	8.19000 +0.00	8.22	8.18	8.19	26,208
19 Apr 18	8.19000 -0.01	8.22	8.16	8.18	33,784
18 Apr 18	8.20000 -0.01	8.25	8.18	8.20	46,451
17 Apr 18	8.21000 -0.02	8.28	8.19	8.22	27,767
16 Apr 18	8.23000 -0.03	8.30	8.18	8.25	28,133
13 Apr 18	8.26000 -0.04	8.31	8.16	8.29	45,375
12 Apr 18	8.30000 +0.06	8.31	8.22	8.22	34,530
11 Apr 18	8.24000 -0.01	8.30	8.13	8.16	89,464
10 Apr 18	8.25000 -0.03	8.35	8.25	8.30	30,384
09 Apr 18	8.28000 +0.04	8.35	8.26	8.26	29,678
06 Apr 18	8.24000 -0.08	8.37	8.22	8.29	45,818
05 Apr 18	8.32000 +0.18	8.33	8.14	8.16	46,701
04 Apr 18	8.14000 -0.03	8.17	8.10	8.12	95,838
03 Apr 18	8.17000 +0.01	8.26	8.12	8.18	37,739
02 Apr 18	8.16000 -0.14	8.35	8.06	8.33	67,561
29 Mar 18	8.30000 +0.16	8.40	8.17	8.20	91,475
28 Mar 18	8.14000 +0.25	8.19	7.93	8.01	93,482
27 Mar 18	7.89000 -0.10	8.03	7.85	8.02	76,498
26 Mar 18	7.99000 +0.10	8.00	7.87	7.96	78,259
23 Mar 18	7.89000 -0.12	8.17	7.86	8.03	155,125
22 Mar 18	8.01000 -0.21	8.21	7.97	8.20	76,895
21 Mar 18	8.22000 -0.08	8.36	8.21	8.32	52,961
20 Mar 18	8.30000 +0.05	8.38	8.26	8.33	76,564
19 Mar 18	8.25000 -0.04	8.29	8.06	8.29	70,995
16 Mar 18	8.29000 -0.11	8.45	8.21	8.41	361,877
15 Mar 18	8.40000 +0.15	8.44	8.28	8.28	101,817
14 Mar 18	8.25000 -0.13	8.44	8.20	8.43	109,813
13 Mar 18	8.38000 +0.02	8.55	8.29	8.41	101,386
12 Mar 18	8.36000 +0.18	8.40	8.17	8.18	91,171
09 Mar 18	8.18000 +0.01	8.21	8.03	8.21	72,978
08 Mar 18	8.17000 -0.11	8.36	8.10	8.36	65,756
07 Mar 18	8.28000 +0.18	8.39	8.08	8.09	62,093
06 Mar 18	8.10000 -0.09	8.20	8.04	8.20	106,251
05 Mar 18	8.19000 -0.09	8.29	8.06	8.29	71,073
02 Mar 18	8.28000 -0.07	8.33	8.20	8.33	64,113
01 Mar 18	8.35000 -0.10	8.49	8.30	8.45	61,323
28 Feb 18	8.45000 -0.13	8.59	8.41	8.58	83,810
27 Feb 18	8.58000 -0.12	8.68	8.53	8.67	76,435
26 Feb 18	8.70000 +0.00	8.79	8.70	8.71	87,803
23 Feb 18	8.70000 +0.11	8.71	8.61	8.65	96,838
22 Feb 18	8.59000 +0.05	8.67	8.58	8.61	197,827
21 Feb 18	8.54000 -0.44	8.63	8.45	8.55	312,729
20 Feb 18	8.98000 +0.09	9.10	8.92	9.04	119,040
16 Feb 18	8.89000 -0.44	9.47	8.89	9.45	130,567
15 Feb 18	9.33000 +0.22	9.35	9.09	9.10	63,809
14 Feb 18	9.11000 +0.11	9.25	9.01	9.06	44,467
13 Feb 18	9.00000 -0.18	9.20	8.96	9.18	19,840
12 Feb 18	9.18000 +0.16	9.26	9.00	9.03	30,234
09 Feb 18	9.02000 +0.01	9.06	8.84	8.98	41,826
08 Feb 18	9.01000 -0.24	9.33	8.98	9.30	30,468
07 Feb 18	9.25000 +0.21	9.30	9.11	9.20	25,525
06 Feb 18	9.04000 +0.14	9.22	8.35	8.57	81,403
05 Feb 18	8.90000 -0.20	9.09	8.71	8.97	58,816
02 Feb 18	9.10000 -0.31	9.49	9.03	9.37	55,729
01 Feb 18	9.41000 -0.13	9.58	9.32	9.52	50,238
31 Jan 18	9.54000 +0.05	9.56	9.45	9.50	34,537
30 Jan 18	9.49000 +0.06	9.49	9.36	9.36	26,890
29 Jan 18	9.43000 +0.03	9.49	9.40	9.40	17,845
26 Jan 18	9.40000 -0.11	9.54	9.38	9.50	38,844
25 Jan 18	9.51000 +0.09	9.56	9.31	9.44	41,036
24 Jan 18	9.42000 -0.15	9.62	9.36	9.56	36,876
23 Jan 18	9.57000 -0.18	9.80	9.56	9.76	44,406
22 Jan 18	9.75000 +0.00	9.85	9.68	9.69	43,999
19 Jan 18	9.75000 -0.03	9.86	9.67	9.85	84,133
18 Jan 18	9.78000 +0.13	9.82	9.58	9.63	72,734
17 Jan 18	9.65000 +0.26	9.67	9.42	9.42	52,565
16 Jan 18	9.39000 +0.16	9.45	9.21	9.26	54,240
15 Jan 18	9.23000 +0.18	9.27	9.05	9.05	43,069
12 Jan 18	9.05000 -0.15	9.29	8.91	9.20	79,976
11 Jan 18	9.20000 -0.30	9.51	9.13	9.51	77,559
10 Jan 18	9.50000 -0.12	9.60	9.50	9.54	50,720
09 Jan 18	9.62000 -0.01	9.66	9.55	9.58	31,293
08 Jan 18	9.63000 -0.04	9.68	9.53	9.65	27,684
05 Jan 18	9.67000 +0.10	9.70	9.52	9.58	52,408
04 Jan 18	9.57000 +0.00	9.62	9.53	9.58	36,412
03 Jan 18	9.57000 -0.03	9.63	9.54	9.57	38,859
02 Jan 18	9.60000 -0.05	9.68	9.57	9.65	25,746
29 Dec 17	9.65000 +0.05	9.80	9.53	9.62	47,735
28 Dec 17	9.60000 +0.03	9.60	9.50	9.54	11,187
27 Dec 17	9.57000 +0.00	9.64	9.51	9.64	17,963
22 Dec 17	9.57000 -0.02	9.63	9.50	9.60	54,815
21 Dec 17	9.59000 +0.00	9.63	9.46	9.62	32,881
20 Dec 17	9.59000 +0.21	9.65	9.37	9.39	79,925
19 Dec 17	9.38000 +0.02	9.46	9.21	9.38	66,205
18 Dec 17	9.36000 +0.05	9.57	9.31	9.32	51,732
15 Dec 17	9.31000 -0.21	9.60	9.15	9.53	807,581
14 Dec 17	9.52000 -0.13	9.69	9.47	9.68	50,469
13 Dec 17	9.65000 +0.07	9.69	9.60	9.60	41,044
12 Dec 17	9.58000 +0.08	9.62	9.51	9.52	38,440
11 Dec 17	9.50000 -0.17	9.74	9.43	9.67	69,803
08 Dec 17	9.67000 +0.04	9.70	9.56	9.56	43,376
07 Dec 17	9.63000 -0.07	9.75	9.56	9.73	31,963
06 Dec 17	9.70000 +0.15	9.73	8.56	9.53	149,223
05 Dec 17	9.55000 -0.15	9.69	9.53	9.66	33,275
04 Dec 17	9.70000 -0.05	9.75	9.65	9.74	26,895
01 Dec 17	9.75000 -0.01	9.77	9.67	9.73	28,394
30 Nov 17	9.76000 +0.11	9.79	9.69	9.69	30,070
29 Nov 17	9.65000 -0.13	9.78	9.64	9.76	41,373
28 Nov 17	9.78000 -0.02	9.80	9.75	9.80	44,250
27 Nov 17	9.80000 +0.03	9.80	9.74	9.77	33,191
24 Nov 17	9.77000 +0.00	9.78	9.73	9.77	56,000
23 Nov 17	9.77000 +0.03	9.78	9.70	9.70	18,034
22 Nov 17	9.74000 +0.00	9.80	9.70	9.73	37,202
21 Nov 17	9.74000 -0.03	9.78	9.65	9.77	41,876
20 Nov 17	9.77000 -0.01	9.80	9.71	9.79	27,361
17 Nov 17	9.78000 +0.02	9.80	9.71	9.76	55,021
16 Nov 17	9.76000 +0.14	9.78	9.67	9.69	45,497
15 Nov 17	9.62000 -0.13	9.75	9.50	9.75	83,863
14 Nov 17	9.75000 +0.16	9.80	9.66	9.69	80,548
13 Nov 17	9.59000 +0.13	9.68	9.35	9.43	62,863
10 Nov 17	9.46000 +0.06	9.50	9.30	9.34	59,038
09 Nov 17	9.40000 -0.13	9.59	8.45	9.38	211,662
08 Nov 17	9.53000 +0.40	9.70	9.17	9.17	178,959
07 Nov 17	9.13000 +0.04	9.15	9.06	9.10	39,783
06 Nov 17	9.09000 +0.05	9.11	9.03	9.04	63,741
03 Nov 17	9.04000 -0.07	9.15	8.97	9.08	68,925
02 Nov 17	9.11000 -0.01	9.19	9.06	9.15	31,735
01 Nov 17	9.12000 -0.01	9.20	9.09	9.18	35,106
31 Oct 17	9.13000 +0.08	9.17	9.06	9.10	61,465
30 Oct 17	9.05000 -0.01	9.07	9.01	9.06	27,049
27 Oct 17	9.06000 +0.18	9.07	8.91	8.92	46,974
26 Oct 17	8.88000 -0.03	8.91	8.83	8.87	41,027
25 Oct 17	8.91000 +0.00	8.95	8.82	8.92	52,468
24 Oct 17	8.91000 +0.09	8.92	8.83	8.84	40,969
23 Oct 17	8.82000 +0.05	8.86	8.73	8.78	45,291
20 Oct 17	8.77000 +0.01	8.82	8.76	8.76	13,584
19 Oct 17	8.76000 -0.05	8.80	8.70	8.80	23,705
18 Oct 17	8.81000 +0.01	8.91	8.75	8.84	49,930
17 Oct 17	8.80000 +0.04	8.84	8.66	8.79	36,166
16 Oct 17	8.76000 +0.01	8.90	8.70	8.74	60,663
13 Oct 17	8.75000 +0.16	8.75	8.59	8.64	36,971
12 Oct 17	8.59000 -0.10	8.67	8.57	8.65	71,997
11 Oct 17	8.69000 +0.05	8.73	8.59	8.67	43,329
10 Oct 17	8.64000 +0.11	8.68	8.53	8.60	32,713
06 Oct 17	8.53000 -0.03	8.59	8.51	8.59	13,748
05 Oct 17	8.56000 -0.05	8.64	8.53	8.60	26,340
04 Oct 17	8.61000 +0.02	8.64	8.56	8.56	16,282
03 Oct 17	8.59000 +0.07	8.63	8.52	8.54	34,960
02 Oct 17	8.52000 +0.16	8.56	8.36	8.38	26,508
29 Sep 17	8.36000 -0.12	8.56	8.34	8.52	153,285
28 Sep 17	8.48000 -0.04	8.55	8.46	8.51	13,429
27 Sep 17	8.52000 +0.09	8.55	8.40	8.43	29,842
26 Sep 17	8.43000 -0.01	8.46	8.26	8.46	62,037
25 Sep 17	8.44000 -0.24	8.70	8.22	8.69	78,936
22 Sep 17	8.68000 +0.12	8.71	8.63	8.64	111,248
21 Sep 17	8.56000 +0.07	8.66	8.54	8.55	49,329
20 Sep 17	8.49000 +0.04	8.53	8.45	8.47	39,217
19 Sep 17	8.45000 +0.01	8.57	8.42	8.45	41,758
18 Sep 17	8.44000 -0.08	8.54	8.44	8.53	20,990
15 Sep 17	8.52000 -0.02	8.55	8.47	8.55	37,830
14 Sep 17	8.54000 +0.13	8.55	8.41	8.41	56,926
13 Sep 17	8.41000 +0.10	8.42	8.33	8.34	41,008
12 Sep 17	8.31000 +0.14	8.37	8.19	8.19	52,650
11 Sep 17	8.17000 +0.02	8.23	8.15	8.20	40,705
08 Sep 17	8.15000 -0.04	8.19	8.13	8.18	38,213
07 Sep 17	8.19000 +0.04	8.25	8.16	8.19	24,083
06 Sep 17	8.15000 -0.08	8.24	8.12	8.23	34,104
05 Sep 17	8.23000 -0.01	8.27	8.20	8.23	17,637
01 Sep 17	8.24000 -0.03	8.28	8.22	8.28	53,906
31 Aug 17	8.27000 +0.05	8.27	8.22	8.25	24,835
30 Aug 17	8.22000 -0.02	8.25	8.21	8.23	17,805
29 Aug 17	8.24000 +0.07	8.26	8.15	8.17	34,478
28 Aug 17	8.17000 -0.06	8.27	8.15	8.25	33,862
25 Aug 17	8.23000 +0.08	8.25	8.17	8.19	29,536
24 Aug 17	8.15000 +0.01	8.22	8.13	8.15	69,984
23 Aug 17	8.14000 +0.00	8.15	8.12	8.14	61,638
22 Aug 17	8.14000 +0.20	8.15	7.95	7.98	31,973
21 Aug 17	7.94000 -0.01	8.02	7.93	7.97	35,185
18 Aug 17	7.95000 -0.01	8.05	7.93	8.01	26,237
17 Aug 17	7.96000 -0.19	8.18	7.94	8.18	57,947
16 Aug 17	8.15000 +0.13	8.26	8.05	8.05	76,621
15 Aug 17	8.02000 +0.09	8.04	7.96	7.96	28,046
14 Aug 17	7.93000 -0.08	8.06	7.92	8.06	44,243
11 Aug 17	8.01000 +0.02	8.06	7.98	8.02	35,425
10 Aug 17	7.99000 -0.09	8.14	7.89	8.12	86,150
09 Aug 17	8.08000 -0.01	8.12	8.06	8.06	18,254
08 Aug 17	8.09000 +0.07	8.11	8.04	8.05	21,032
04 Aug 17	8.02000 +0.03	8.04	7.99	8.00	18,357
03 Aug 17	7.99000 +0.05	8.01	7.94	7.94	22,411
02 Aug 17	7.94000 +0.06	8.00	7.90	7.90	42,528
01 Aug 17	7.88000 +0.20	7.92	7.72	7.73	52,565
31 Jul 17	7.68000 +0.00	7.73	7.68	7.70	11,991
28 Jul 17	7.68000 +0.06	7.70	7.62	7.63	21,749
27 Jul 17	7.62000 -0.08	7.72	7.60	7.72	14,705
26 Jul 17	7.70000 +0.01	7.75	7.70	7.71	15,149
25 Jul 17	7.69000 +0.09	7.73	7.66	7.73	21,500
24 Jul 17	7.60000 -0.05	7.67	7.60	7.67	11,920
21 Jul 17	7.65000 -0.01	7.70	7.61	7.67	12,876
20 Jul 17	7.66000 +0.00	7.71	7.63	7.69	13,835
19 Jul 17	7.66000 +0.03	7.70	7.61	7.68	26,602
18 Jul 17	7.63000 -0.05	7.71	7.62	7.70	20,112
17 Jul 17	7.68000 -0.03	7.74	7.68	7.71	20,709
14 Jul 17	7.71000 +0.02	7.75	7.70	7.72	15,049
13 Jul 17	7.69000 +0.06	7.70	7.62	7.62	12,915
12 Jul 17	7.63000 -0.03	7.71	7.60	7.71	14,344
11 Jul 17	7.66000 -0.05	7.75	7.65	7.75	22,288
10 Jul 17	7.71000 +0.08	7.77	7.64	7.64	39,772
07 Jul 17	7.63000 +0.01	7.64	7.61	7.64	13,020
06 Jul 17	7.62000 +0.00	7.66	7.58	7.58	49,018
05 Jul 17	7.62000 +0.02	7.62	7.53	7.58	25,305
04 Jul 17	7.60000 -0.01	7.65	7.58	7.61	11,190
30 Jun 17	7.61000 +0.04	7.62	7.58	7.59	13,046
29 Jun 17	7.57000 -0.03	7.61	7.54	7.57	17,916
28 Jun 17	7.60000 -0.08	7.65	7.55	7.62	31,638
27 Jun 17	7.68000 +0.16	7.68	7.49	7.51	47,251
26 Jun 17	7.52000 +0.00	7.55	7.50	7.50	11,830
23 Jun 17	7.52000 +0.05	7.52	7.45	7.45	54,616
22 Jun 17	7.47000 +0.03	7.50	7.44	7.44	25,580
21 Jun 17	7.44000 +0.11	7.47	7.40	7.41	34,213
20 Jun 17	7.33000 +0.00	7.37	7.29	7.33	20,866
19 Jun 17	7.33000 +0.11	7.37	7.15	7.20	41,864
16 Jun 17	7.22000 -0.09	7.31	7.19	7.31	44,002
15 Jun 17	7.31000 -0.05	7.37	7.26	7.35	31,417
14 Jun 17	7.36000 -0.02	7.40	7.35	7.37	17,759
13 Jun 17	7.38000 +0.01	7.44	7.37	7.39	26,042
12 Jun 17	7.37000 -0.05	7.43	7.35	7.42	25,668
09 Jun 17	7.42000 -0.03	7.52	7.41	7.47	36,163
08 Jun 17	7.45000 +0.03	7.47	7.38	7.40	25,367
07 Jun 17	7.42000 +0.03	7.43	7.40	7.40	26,751
06 Jun 17	7.39000 +0.01	7.44	7.38	7.39	43,473
05 Jun 17	7.38000 -0.01	7.45	7.36	7.38	42,786
02 Jun 17	7.39000 -0.01	7.48	7.38	7.43	43,091
01 Jun 17	7.40000 +0.00	7.44	7.39	7.41	28,606
31 May 17	7.40000 +0.00	7.42	7.39	7.40	60,253
30 May 17	7.40000 -0.03	7.44	7.38	7.43	18,847
29 May 17	7.43000 +0.02	7.44	7.39	7.42	13,722
26 May 17	7.41000 -0.02	7.45	7.40	7.40	17,505
25 May 17	7.43000 +0.08	7.45	7.34	7.34	28,494
24 May 17	7.35000 +0.10	7.36	7.29	7.29	33,490
23 May 17	7.25000 -0.16	7.44	7.19	7.43	91,958
19 May 17	7.41000 +0.11	7.42	7.31	7.35	28,134
18 May 17	7.30000 +0.00	7.33	7.15	7.23	49,299
17 May 17	7.30000 -0.22	7.49	7.25	7.48	202,609
16 May 17	7.52000 +0.00	7.56	7.44	7.56	53,754
15 May 17	7.52000 +0.00	7.60	7.51	7.55	37,036
12 May 17	7.52000 -0.04	7.57	7.48	7.54	70,537
11 May 17	7.56000 -0.04	7.65	7.54	7.61	53,154
10 May 17	7.60000 -0.03	7.65	7.57	7.65	48,273
09 May 17	7.63000 +0.08	7.66	7.50	7.54	77,104
08 May 17	7.55000 +0.08	7.60	7.44	7.44	48,572
05 May 17	7.47000 +0.08	7.48	7.40	7.40	19,659
04 May 17	7.39000 -0.02	7.43	7.37	7.38	17,822
03 May 17	7.41000 -0.06	7.48	7.39	7.47	33,828
02 May 17	7.47000 +0.06	7.49	7.39	7.42	21,583
01 May 17	7.41000 -0.01	7.44	7.40	7.40	21,951
28 Apr 17	7.42000 -0.01	7.45	7.40	7.44	20,935
27 Apr 17	7.43000 +0.06	7.48	7.35	7.38	25,667
26 Apr 17	7.37000 -0.13	7.48	7.37	7.46	47,564
25 Apr 17	7.50000 +0.03	7.51	7.48	7.49	38,348
24 Apr 17	7.47000 +0.00	7.54	7.47	7.51	38,378
21 Apr 17	7.47000 +0.01	7.51	7.41	7.46	44,883
20 Apr 17	7.46000 -0.01	7.52	7.43	7.45	22,347
19 Apr 17	7.46500 +0.08	7.49	7.38	7.38	26,574
18 Apr 17	7.39000 -0.05	7.44	7.37	7.41	56,264
17 Apr 17	7.44000 +0.00	7.49	7.40	7.40	27,752
13 Apr 17	7.44000 -0.04	7.51	7.40	7.51	59,137
12 Apr 17	7.48000 -0.05	7.56	7.48	7.49	29,853
11 Apr 17	7.53000 +0.00	7.57	7.52	7.55	22,143
10 Apr 17	7.53000 -0.02	7.58	7.50	7.57	36,115
07 Apr 17	7.55000 +0.05	7.60	7.46	7.52	36,744
06 Apr 17	7.50000 +0.06	7.57	7.46	7.47	42,852
05 Apr 17	7.44000 +0.06	7.51	7.38	7.43	43,766
04 Apr 17	7.38000 -0.14	7.51	7.36	7.50	58,971
03 Apr 17	7.52000 +0.02	7.59	7.43	7.54	33,492
31 Mar 17	7.50000 +0.00	7.55	7.50	7.53	52,532
30 Mar 17	7.50000 +0.05	7.54	7.40	7.45	64,533
29 Mar 17	7.45000 +0.03	7.48	7.32	7.36	32,644
28 Mar 17	7.42000 +0.01	7.45	7.41	7.41	20,617
27 Mar 17	7.41000 +0.02	7.42	7.29	7.39	29,336
24 Mar 17	7.39000 -0.05	7.44	7.36	7.42	25,761
23 Mar 17	7.44000 +0.27	7.44	7.14	7.14	74,514
22 Mar 17	7.17000 -0.10	7.25	7.13	7.22	153,644
21 Mar 17	7.27000 -0.01	7.32	7.25	7.32	33,572
20 Mar 17	7.28000 -0.04	7.39	7.28	7.39	22,205
17 Mar 17	7.32000 -0.07	7.46	7.27	7.39	51,459
16 Mar 17	7.39000 +0.06	7.45	7.31	7.33	53,247
15 Mar 17	7.33000 +0.01	7.36	7.27	7.33	27,292
14 Mar 17	7.32000 -0.15	7.48	7.29	7.48	56,410
13 Mar 17	7.47000 +0.02	7.50	7.43	7.47	36,527
10 Mar 17	7.45000 +0.23	7.45	7.25	7.25	67,361
09 Mar 17	7.22000 +0.11	7.25	7.10	7.12	79,803
08 Mar 17	7.11000 +0.02	7.18	7.10	7.11	35,041
07 Mar 17	7.09000 -0.12	7.25	7.07	7.22	142,582
06 Mar 17	7.21000 +0.02	7.23	7.19	7.20	23,955
03 Mar 17	7.19000 -0.02	7.27	7.18	7.25	37,443
02 Mar 17	7.21000 -0.02	7.28	7.17	7.25	34,539
01 Mar 17	7.23000 +0.08	7.31	7.19	7.20	46,706
28 Feb 17	7.15000 -0.03	7.23	7.11	7.14	39,047
27 Feb 17	7.18000 -0.13	7.32	7.16	7.32	91,886
24 Feb 17	7.31000 -0.20	7.48	7.26	7.44	55,751
23 Feb 17	7.51000 -0.04	7.58	7.45	7.55	35,735
22 Feb 17	7.55000 +0.07	7.62	7.25	7.46	108,272
21 Feb 17	7.48000 +0.02	7.53	7.43	7.50	99,923
17 Feb 17	7.46000 +0.09	7.49	7.33	7.39	76,239
16 Feb 17	7.37000 -0.03	7.40	7.28	7.40	50,827
15 Feb 17	7.40000 +0.22	7.40	7.20	7.21	96,745
14 Feb 17	7.18000 +0.02	7.22	7.14	7.17	13,169
13 Feb 17	7.16000 -0.01	7.24	7.14	7.16	39,383
10 Feb 17	7.17000 +0.11	7.24	7.09	7.09	42,943
09 Feb 17	7.06000 -0.05	7.20	7.04	7.13	30,507
08 Feb 17	7.11000 +0.09	7.12	7.01	7.06	20,291
07 Feb 17	7.02000 -0.07	7.12	7.01	7.10	37,742
06 Feb 17	7.09000 -0.01	7.15	7.03	7.10	28,070
03 Feb 17	7.10000 -0.02	7.25	7.07	7.19	77,973
02 Feb 17	7.12000 +0.13	7.18	6.96	6.97	65,154
01 Feb 17	6.99000 -0.03	7.02	6.96	7.01	120,389
31 Jan 17	7.02000 -0.10	7.13	6.99	7.07	87,552
30 Jan 17	7.12000 -0.18	7.32	6.95	7.32	111,010
27 Jan 17	7.30000 +0.00	7.33	7.28	7.30	28,521
26 Jan 17	7.30000 +0.01	7.35	7.28	7.32	39,126
25 Jan 17	7.29000 -0.01	7.34	7.27	7.34	64,128
24 Jan 17	7.30000 -0.01	7.35	7.27	7.35	37,418
23 Jan 17	7.31000 -0.01	7.35	7.29	7.29	24,800
20 Jan 17	7.32000 -0.01	7.38	7.32	7.34	28,862
19 Jan 17	7.33000 +0.03	7.41	7.30	7.30	26,514
18 Jan 17	7.30000 -0.07	7.39	7.29	7.37	22,903
17 Jan 17	7.37000 +0.02	7.39	7.27	7.35	40,870
16 Jan 17	7.35000 +0.10	7.35	7.20	7.20	22,179
13 Jan 17	7.25000 -0.15	7.44	7.22	7.44	49,269
12 Jan 17	7.40000 +0.01	7.46	7.37	7.42	25,920
11 Jan 17	7.39000 +0.02	7.40	7.36	7.38	25,028
10 Jan 17	7.37000 +0.01	7.39	7.35	7.38	29,879
09 Jan 17	7.36000 -0.07	7.44	7.32	7.43	38,456
06 Jan 17	7.43000 +0.00	7.49	7.39	7.46	57,362
05 Jan 17	7.43000 +0.10	7.47	7.36	7.40	84,179
04 Jan 17	7.33000 +0.06	7.40	7.27	7.27	97,153
03 Jan 17	7.27000 +0.04	7.33	7.23	7.30	40,202
30 Dec 16	7.23000 +0.10	7.26	7.13	7.13	35,300
29 Dec 16	7.13000 -0.05	7.17	7.11	7.16	23,002
28 Dec 16	7.18000 -0.05	7.22	7.08	7.21	40,201
23 Dec 16	7.23000 +0.05	7.25	7.11	7.13	58,619
22 Dec 16	7.18000 +0.05	7.22	7.08	7.17	52,205
21 Dec 16	7.13000 +0.19	7.27	6.98	7.00	137,631
20 Dec 16	6.94000 +0.44	6.99	6.65	6.65	177,727
19 Dec 16	6.50000 -0.04	6.56	6.48	6.51	43,260
16 Dec 16	6.54000 +0.07	6.55	6.49	6.50	20,667
15 Dec 16	6.47000 -0.03	6.55	6.47	6.52	18,624
14 Dec 16	6.50000 -0.03	6.58	6.50	6.54	17,999
13 Dec 16	6.53000 +0.04	6.59	6.50	6.54	25,979
12 Dec 16	6.49000 -0.07	6.58	6.42	6.56	41,683
09 Dec 16	6.56000 +0.04	6.62	6.51	6.51	32,416
08 Dec 16	6.52000 -0.02	6.55	6.50	6.55	19,484
07 Dec 16	6.54000 +0.01	6.55	6.46	6.55	34,463
06 Dec 16	6.53000 +0.01	6.55	6.50	6.54	18,032
05 Dec 16	6.52000 -0.09	6.65	6.51	6.64	25,709
02 Dec 16	6.61000 +0.02	6.63	6.58	6.58	19,202
01 Dec 16	6.59000 +0.01	6.60	6.50	6.58	31,287
30 Nov 16	6.58000 -0.01	6.65	6.58	6.62	22,768
29 Nov 16	6.59000 +0.00	6.63	6.58	6.59	19,443
28 Nov 16	6.59000 -0.06	6.63	6.58	6.59	22,579
25 Nov 16	6.65000 +0.06	6.68	6.55	6.55	77,006
24 Nov 16	6.59000 +0.06	6.60	6.50	6.53	21,687
23 Nov 16	6.53000 -0.04	6.59	6.50	6.54	37,493
22 Nov 16	6.57000 +0.07	6.60	6.45	6.51	82,996
21 Nov 16	6.50000 +0.14	6.53	6.38	6.38	45,067
18 Nov 16	6.36000 +0.07	6.38	6.28	6.28	39,319
17 Nov 16	6.29000 +0.05	6.30	6.25	6.25	38,814
16 Nov 16	6.24000 +0.02	6.25	6.21	6.21	20,513
15 Nov 16	6.22000 +0.08	6.23	6.15	6.15	29,214
14 Nov 16	6.14000 -0.01	6.20	6.14	6.15	22,662
11 Nov 16	6.15000 -0.04	6.21	6.09	6.20	43,335
10 Nov 16	6.19000 +0.05	6.25	6.14	6.14	36,941
09 Nov 16	6.14000 -0.01	6.18	6.00	6.04	33,891
08 Nov 16	6.15000 +0.01	6.23	6.13	6.14	26,201
07 Nov 16	6.14000 +0.08	6.16	6.09	6.09	16,328
04 Nov 16	6.06000 -0.03	6.11	6.00	6.10	57,336
03 Nov 16	6.09000 -0.03	6.18	6.05	6.13	21,261
02 Nov 16	6.12000 -0.12	6.26	6.09	6.24	36,427
01 Nov 16	6.24000 +0.00	6.28	6.23	6.24	17,320
31 Oct 16	6.24000 -0.05	6.30	6.22	6.30	19,990
28 Oct 16	6.29000 +0.00	6.30	6.25	6.28	25,056
27 Oct 16	6.29000 +0.00	6.30	6.27	6.28	16,517
26 Oct 16	6.29000 -0.01	6.30	6.27	6.28	21,428
25 Oct 16	6.30000 +0.12	6.30	6.17	6.20	75,996
24 Oct 16	6.18000 +0.02	6.21	6.15	6.17	41,204
21 Oct 16	6.16000 +0.04	6.16	6.12	6.15	82,667
20 Oct 16	6.12000 -0.02	6.17	6.10	6.17	80,119
19 Oct 16	6.14000 +0.06	6.16	6.09	6.12	102,042
18 Oct 16	6.08000 +0.03	6.09	6.05	6.09	17,616
17 Oct 16	6.05000 -0.02	6.09	6.04	6.08	18,128
14 Oct 16	6.07000 +0.00	6.12	6.05	6.07	18,723
13 Oct 16	6.07000 -0.02	6.08	6.04	6.08	13,721
12 Oct 16	6.09000 +0.07	6.11	6.01	6.03	19,541
11 Oct 16	6.02000 -0.11	6.16	6.01	6.16	26,188
07 Oct 16	6.13000 +0.00	6.14	6.06	6.13	26,109
06 Oct 16	6.13000 +0.00	6.15	6.11	6.13	17,694
05 Oct 16	6.13000 -0.01	6.16	6.12	6.14	68,325
04 Oct 16	6.14000 +0.00	6.15	6.11	6.11	12,419
03 Oct 16	6.14000 -0.01	6.19	6.13	6.19	10,881
30 Sep 16	6.15000 -0.02	6.19	6.15	6.19	35,081
29 Sep 16	6.17000 -0.01	6.26	6.17	6.17	30,809
28 Sep 16	6.18000 -0.01	6.30	6.16	6.17	51,570
27 Sep 16	6.19000 +0.02	6.20	6.17	6.20	11,893
26 Sep 16	6.17000 -0.03	6.20	6.17	6.20	11,078
23 Sep 16	6.20000 +0.00	6.24	6.18	6.20	18,768
22 Sep 16	6.20000 +0.03	6.20	6.13	6.17	34,608
21 Sep 16	6.17000 +0.07	6.19	6.07	6.12	23,548
20 Sep 16	6.10000 +0.03	6.15	6.08	6.12	26,931
19 Sep 16	6.07000 -0.01	6.13	6.06	6.13	15,350
16 Sep 16	6.08000 -0.05	6.12	6.05	6.11	26,317
15 Sep 16	6.13000 +0.19	6.15	5.95	5.95	39,588
14 Sep 16	5.94000 -0.01	6.02	5.93	5.94	32,952
13 Sep 16	5.95000 -0.01	5.98	5.94	5.97	14,494
12 Sep 16	5.96000 -0.04	6.00	5.92	6.00	23,889
09 Sep 16	6.00000 +0.00	6.01	5.95	5.98	26,215
08 Sep 16	6.00000 +0.02	6.00	5.98	5.98	57,704
07 Sep 16	5.98000 -0.03	6.02	5.98	6.02	24,132
06 Sep 16	6.01000 +0.01	6.02	6.00	6.01	22,039
02 Sep 16	6.00000 -0.02	6.03	5.99	6.02	31,980
01 Sep 16	6.02000 +0.03	6.02	5.96	6.00	16,043
31 Aug 16	5.99000 +0.00	6.02	5.98	6.00	11,322
30 Aug 16	5.99000 +0.02	6.01	5.98	5.99	8,402
29 Aug 16	5.97000 -0.03	6.02	5.97	6.00	24,329
26 Aug 16	6.00000 -0.02	6.04	5.99	6.02	18,318
25 Aug 16	6.02000 +0.00	6.05	5.98	6.00	31,144
24 Aug 16	6.02000 +0.00	6.05	5.99	6.05	37,606
23 Aug 16	6.02000 -0.03	6.05	6.01	6.05	14,094
22 Aug 16	6.05000 +0.09	6.05	5.96	5.96	35,088
19 Aug 16	5.96000 +0.01	6.00	5.93	5.99	27,995
18 Aug 16	5.95000 +0.06	5.95	5.89	5.94	29,313
17 Aug 16	5.89000 +0.09	5.92	5.82	5.87	46,918
16 Aug 16	5.80000 -0.06	5.90	5.75	5.85	56,349
15 Aug 16	5.86000 -0.15	6.03	5.86	6.03	60,685
12 Aug 16	6.01000 -0.13	6.15	5.93	6.15	104,852
11 Aug 16	6.14000 +0.00	6.15	6.07	6.12	48,673
10 Aug 16	6.14000 +0.08	6.14	6.06	6.07	44,928
09 Aug 16	6.06000 -0.03	6.14	6.06	6.10	33,371
08 Aug 16	6.09000 +0.02	6.11	6.07	6.08	12,944
05 Aug 16	6.07000 -0.04	6.14	6.07	6.14	11,761
04 Aug 16	6.11000 +0.06	6.14	6.05	6.08	13,772
03 Aug 16	6.05000 -0.02	6.09	6.04	6.09	11,185
02 Aug 16	6.07000 -0.03	6.13	6.01	6.10	32,127
29 Jul 16	6.10000 +0.02	6.13	6.09	6.09	18,267
28 Jul 16	6.08000 -0.02	6.14	6.08	6.14	15,184
27 Jul 16	6.10000 +0.03	6.11	6.04	6.06	22,163
26 Jul 16	6.07000 -0.05	6.14	6.00	6.13	91,122
25 Jul 16	6.12000 -0.01	6.15	6.11	6.11	19,278
22 Jul 16	6.13000 +0.07	6.15	6.06	6.08	18,527
21 Jul 16	6.06000 -0.02	6.09	6.02	6.06	47,164
20 Jul 16	6.08000 -0.02	6.10	6.03	6.07	27,328
19 Jul 16	6.10000 -0.01	6.13	6.06	6.12	35,346
18 Jul 16	6.11000 +0.01	6.16	6.10	6.12	19,580
15 Jul 16	6.10000 -0.02	6.17	6.08	6.16	22,951
14 Jul 16	6.12000 -0.03	6.23	6.09	6.20	41,760
13 Jul 16	6.15000 -0.01	6.20	6.15	6.18	32,555
12 Jul 16	6.16000 +0.05	6.19	6.12	6.17	19,171
11 Jul 16	6.11000 -0.01	6.20	6.08	6.14	51,560
08 Jul 16	6.12000 -0.05	6.22	6.10	6.20	25,586
07 Jul 16	6.17000 +0.00	6.21	6.10	6.17	15,311
06 Jul 16	6.17000 +0.06	6.20	6.12	6.20	20,176
05 Jul 16	6.11000 -0.07	6.20	6.08	6.18	21,338
04 Jul 16	6.18000 +0.18	6.22	6.04	6.04	35,996
30 Jun 16	6.00000 -0.03	6.05	5.96	6.05	19,923
29 Jun 16	6.03000 +0.21	6.04	5.88	5.99	30,877
28 Jun 16	5.82000 +0.02	5.85	5.75	5.75	19,092
27 Jun 16	5.80000 -0.12	5.95	5.70	5.92	39,031
24 Jun 16	5.92000 -0.08	6.00	5.83	5.84	32,056
23 Jun 16	6.00000 +0.07	6.08	5.94	5.98	27,130
22 Jun 16	5.93000 -0.04	6.02	5.90	5.97	34,174
21 Jun 16	5.97000 +0.00	6.03	5.89	6.03	166,259
20 Jun 16	5.97000 +0.02	6.01	5.95	5.99	18,675
17 Jun 16	5.95000 -0.04	6.00	5.95	5.95	25,300
16 Jun 16	5.99000 -0.01	6.07	5.95	6.00	18,500
15 Jun 16	6.00000 -0.02	6.05	5.97	6.00	28,867
14 Jun 16	6.02000 -0.05	6.10	5.95	6.05	56,240
13 Jun 16	6.07000 -0.12	6.14	6.06	6.14	28,020
10 Jun 16	6.19000 -0.05	6.25	6.15	6.25	30,609
09 Jun 16	6.24000 +0.02	6.28	6.24	6.27	31,141
08 Jun 16	6.22000 -0.01	6.28	6.20	6.28	24,898
07 Jun 16	6.23000 +0.04	6.26	6.16	6.22	46,348
06 Jun 16	6.19000 +0.06	6.21	6.13	6.21	15,568
03 Jun 16	6.13000 -0.05	6.16	6.05	6.12	27,208
02 Jun 16	6.18000 +0.07	6.20	6.01	6.05	32,740
01 Jun 16	6.11000 -0.16	6.26	6.07	6.25	40,055
31 May 16	6.27000 +0.00	6.30	6.25	6.27	267,520
30 May 16	6.27000 +0.00	6.33	6.25	6.27	14,802
27 May 16	6.27000 -0.08	6.35	6.22	6.35	21,865
26 May 16	6.35000 +0.00	6.44	6.28	6.44	71,782
25 May 16	6.35000 +0.07	6.41	6.19	6.26	26,677
24 May 16	6.28000 -0.05	6.45	6.25	6.45	14,796
20 May 16	6.33000 +0.03	6.39	6.27	6.31	53,031
19 May 16	6.30000 +0.04	6.34	6.26	6.30	55,216
18 May 16	6.26000 -0.04	6.39	6.24	6.37	57,160
17 May 16	6.30000 -0.05	6.38	6.30	6.31	14,093
16 May 16	6.35000 -0.03	6.39	6.06	6.34	60,898
13 May 16	6.38000 -0.11	6.51	6.32	6.50	72,465
12 May 16	6.49000 +0.00	6.51	6.45	6.51	15,901
11 May 16	6.49000 +0.01	6.50	6.40	6.47	24,816
10 May 16	6.48000 +0.16	6.49	6.34	6.35	21,365
09 May 16	6.32000 +0.02	6.36	6.29	6.30	18,754
06 May 16	6.30000 -0.01	6.33	6.28	6.29	17,275
05 May 16	6.31000 +0.05	6.33	6.27	6.30	15,217
04 May 16	6.26000 -0.05	6.32	6.25	6.31	15,094
03 May 16	6.31000 -0.07	6.36	6.29	6.36	34,812
02 May 16	6.38000 +0.06	6.38	6.30	6.30	15,541
29 Apr 16	6.32000 -0.01	6.39	6.30	6.33	19,905
28 Apr 16	6.33000 +0.03	6.38	6.29	6.34	23,086
27 Apr 16	6.30000 -0.08	6.39	6.27	6.36	38,422
26 Apr 16	6.38000 -0.07	6.50	6.37	6.46	42,152
25 Apr 16	6.45000 +0.04	6.50	6.34	6.35	17,187
22 Apr 16	6.41000 +0.05	6.44	6.32	6.36	23,735
21 Apr 16	6.36000 +0.00	6.44	6.36	6.39	14,778
20 Apr 16	6.36000 -0.16	6.56	6.33	6.52	40,705
19 Apr 16	6.52000 -0.06	6.57	6.50	6.56	40,420
18 Apr 16	6.58000 +0.08	6.60	6.47	6.47	22,090
15 Apr 16	6.50000 +0.03	6.54	6.44	6.45	21,005
14 Apr 16	6.47000 +0.07	6.51	6.35	6.36	28,903
13 Apr 16	6.40000 +0.16	6.47	6.24	6.24	25,387
12 Apr 16	6.24000 -0.15	6.40	6.24	6.40	34,571
11 Apr 16	6.39000 -0.06	6.47	6.37	6.45	22,884
08 Apr 16	6.45000 +0.04	6.51	6.41	6.41	19,934
07 Apr 16	6.41000 -0.05	6.45	6.37	6.45	10,693
06 Apr 16	6.46000 -0.09	6.55	6.36	6.53	23,221
05 Apr 16	6.55000 -0.05	6.63	6.50	6.56	35,758
04 Apr 16	6.60000 +0.02	6.65	6.59	6.60	25,882
01 Apr 16	6.58000 -0.01	6.65	6.57	6.60	20,667
31 Mar 16	6.59000 +0.00	6.64	6.51	6.54	28,118
30 Mar 16	6.59500 -0.09	6.67	6.52	6.67	31,314
29 Mar 16	6.68000 +0.05	6.69	6.55	6.60	25,349
28 Mar 16	6.63000 -0.04	6.71	6.52	6.65	28,647
24 Mar 16	6.67000 +0.15	6.74	6.40	6.40	96,167
23 Mar 16	6.52000 +0.14	6.54	6.34	6.38	48,607
22 Mar 16	6.38000 -0.05	6.42	6.33	6.40	50,822
21 Mar 16	6.43000 -0.02	6.51	6.41	6.46	19,256
18 Mar 16	6.45000 -0.09	6.59	6.39	6.56	33,661
17 Mar 16	6.54000 -0.06	6.59	6.42	6.57	39,803
16 Mar 16	6.60000 +0.28	6.70	6.36	6.36	70,352
15 Mar 16	6.32000 -0.03	6.37	6.26	6.34	23,468
14 Mar 16	6.35000 +0.10	6.37	6.26	6.28	27,665
11 Mar 16	6.25000 -0.03	6.30	6.25	6.30	30,109
10 Mar 16	6.28000 +0.04	6.29	6.16	6.25	32,289
09 Mar 16	6.24000 +0.06	6.28	6.20	6.20	37,296
08 Mar 16	6.18000 -0.07	6.31	6.04	6.28	124,717
07 Mar 16	6.25000 +0.04	6.30	6.21	6.22	58,530
04 Mar 16	6.21000 +0.06	6.22	6.15	6.20	22,617
03 Mar 16	6.15000 +0.08	6.20	6.07	6.11	38,061
02 Mar 16	6.07000 +0.10	6.11	5.90	5.98	35,719
01 Mar 16	5.97000 +0.07	6.04	5.92	5.95	50,800
29 Feb 16	5.90000 -0.36	6.32	5.89	6.31	65,020
26 Feb 16	6.26000 +0.08	6.32	6.14	6.25	48,765
25 Feb 16	6.18000 +0.11	6.22	6.04	6.07	85,659
24 Feb 16	6.07000 +0.16	6.15	5.80	5.88	86,572
23 Feb 16	5.91000 +0.03	5.95	5.87	5.89	38,773
22 Feb 16	5.88000 +0.25	5.93	5.78	5.80	72,038
19 Feb 16	5.63000 +0.08	5.71	5.56	5.57	62,069
18 Feb 16	5.55000 +0.13	5.59	5.45	5.45	54,537
17 Feb 16	5.42000 +0.14	5.53	5.31	5.35	44,756
16 Feb 16	5.28000 +0.11	5.30	5.21	5.21	24,470
12 Feb 16	5.17000 +0.02	5.20	5.06	5.10	25,548
11 Feb 16	5.15000 -0.01	5.15	5.10	5.11	22,603
10 Feb 16	5.16000 -0.02	5.17	5.10	5.17	30,884
09 Feb 16	5.18000 -0.02	5.20	5.15	5.17	15,744
08 Feb 16	5.20000 -0.07	5.26	5.17	5.26	25,089
05 Feb 16	5.27000 -0.04	5.30	5.24	5.30	10,408
04 Feb 16	5.31000 +0.04	5.36	5.21	5.26	27,686
03 Feb 16	5.27000 -0.04	5.35	5.23	5.35	17,944
02 Feb 16	5.31000 -0.13	5.43	5.29	5.43	24,904
01 Feb 16	5.44000 +0.07	5.46	5.34	5.35	17,590
29 Jan 16	5.37000 +0.05	5.40	5.33	5.40	15,370
28 Jan 16	5.32000 +0.00	5.40	5.31	5.40	21,348
27 Jan 16	5.32000 -0.05	5.40	5.29	5.34	20,415
26 Jan 16	5.37000 +0.03	5.44	5.32	5.36	15,590
25 Jan 16	5.34000 -0.08	5.45	5.30	5.39	25,064
22 Jan 16	5.42000 +0.13	5.43	5.29	5.34	27,804
21 Jan 16	5.29000 +0.03	5.33	5.23	5.30	49,409
20 Jan 16	5.26000 +0.08	5.28	5.01	5.07	50,894
19 Jan 16	5.18000 +0.08	5.23	5.10	5.16	73,098
18 Jan 16	5.10000 +0.00	5.13	5.08	5.12	20,787
15 Jan 16	5.10000 -0.20	5.19	4.97	5.19	74,567
14 Jan 16	5.30000 -0.06	5.41	5.22	5.37	31,146
13 Jan 16	5.36000 +0.01	5.49	5.35	5.36	29,877
12 Jan 16	5.35000 +0.10	5.43	5.25	5.26	24,980
11 Jan 16	5.25000 -0.21	5.51	5.15	5.47	42,905
08 Jan 16	5.46000 -0.02	5.59	5.41	5.53	37,133
07 Jan 16	5.48000 -0.20	5.63	5.45	5.63	46,991
06 Jan 16	5.68000 -0.03	5.71	5.65	5.69	41,495
05 Jan 16	5.71000 +0.07	5.74	5.64	5.64	21,756
04 Jan 16	5.64000 -0.11	5.69	5.62	5.69	24,727
31 Dec 15	5.75000 +0.14	5.75	5.60	5.62	23,645
30 Dec 15	5.61000 -0.08	5.71	5.61	5.68	17,309
29 Dec 15	5.69000 -0.05	5.76	5.61	5.76	15,880
24 Dec 15	5.74000 +0.02	5.78	5.70	5.72	10,798
23 Dec 15	5.72000 -0.04	5.78	5.70	5.76	10,781
22 Dec 15	5.76000 +0.03	5.76	5.70	5.75	22,249
21 Dec 15	5.73000 +0.00	5.79	5.70	5.70	29,905
18 Dec 15	5.73000 +0.06	5.75	5.68	5.71	15,442
17 Dec 15	5.67000 -0.04	5.76	5.67	5.74	30,515
16 Dec 15	5.71000 +0.06	5.74	5.66	5.70	30,643
15 Dec 15	5.65000 +0.04	5.68	5.59	5.64	19,022
14 Dec 15	5.61000 -0.05	5.65	5.49	5.63	37,803
11 Dec 15	5.66000 -0.08	5.74	5.63	5.74	18,457
10 Dec 15	5.74000 +0.00	5.80	5.69	5.75	41,708
09 Dec 15	5.74000 +0.05	5.76	5.66	5.68	26,587
08 Dec 15	5.69000 -0.04	5.75	5.62	5.71	32,780
07 Dec 15	5.73000 +0.04	5.74	5.65	5.69	55,197
04 Dec 15	5.69000 -0.02	5.77	5.68	5.71	46,187
03 Dec 15	5.71000 -0.02	5.75	5.66	5.75	29,202
02 Dec 15	5.73000 +0.04	5.75	5.63	5.68	67,157
01 Dec 15	5.69000 +0.00	5.70	5.62	5.68	25,501
30 Nov 15	5.69000 +0.10	5.69	5.63	5.65	27,296
27 Nov 15	5.59000 +0.00	5.67	5.56	5.60	16,191
26 Nov 15	5.59000 +0.02	5.61	5.54	5.61	12,141
25 Nov 15	5.57000 -0.03	5.62	5.55	5.62	25,185
24 Nov 15	5.60000 -0.03	5.65	5.57	5.64	25,323
23 Nov 15	5.63000 +0.02	5.69	5.61	5.64	25,979
20 Nov 15	5.61000 +0.00	5.65	5.58	5.63	16,246
19 Nov 15	5.61000 +0.02	5.67	5.59	5.63	42,310
18 Nov 15	5.59000 +0.01	5.63	5.58	5.62	15,712
17 Nov 15	5.58000 +0.04	5.62	5.57	5.58	36,694
16 Nov 15	5.54000 +0.15	5.58	5.45	5.56	35,656
13 Nov 15	5.39000 +0.04	5.53	5.38	5.47	26,839
12 Nov 15	5.35000 -0.08	5.46	5.35	5.43	23,769
11 Nov 15	5.43000 +0.00	5.50	5.39	5.45	16,917
10 Nov 15	5.43000 -0.02	5.51	5.33	5.47	57,076
09 Nov 15	5.45000 -0.06	5.55	5.45	5.55	15,432
06 Nov 15	5.50500 +0.01	5.58	5.48	5.48	15,345
05 Nov 15	5.50000 +0.03	5.57	5.48	5.48	17,959
04 Nov 15	5.47000 +0.04	5.50	5.44	5.44	49,111
03 Nov 15	5.43000 +0.04	5.47	5.40	5.42	24,363
02 Nov 15	5.39000 +0.03	5.44	5.36	5.36	21,053
30 Oct 15	5.36000 +0.02	5.38	5.31	5.37	31,521
29 Oct 15	5.34000 +0.04	5.37	5.27	5.27	21,287
28 Oct 15	5.30000 +0.02	5.32	5.27	5.27	87,918
27 Oct 15	5.28000 -0.08	5.41	5.22	5.40	56,412
26 Oct 15	5.36000 -0.02	5.42	5.35	5.35	31,221
23 Oct 15	5.38000 +0.06	5.40	5.35	5.38	54,474
22 Oct 15	5.32000 -0.08	5.43	5.31	5.40	63,045
21 Oct 15	5.40000 -0.04	5.49	5.35	5.45	25,787
20 Oct 15	5.44000 +0.06	5.51	5.35	5.36	33,746
19 Oct 15	5.38000 -0.09	5.47	5.35	5.46	42,247
16 Oct 15	5.47000 -0.06	5.55	5.47	5.55	16,139
15 Oct 15	5.53000 -0.04	5.63	5.51	5.60	17,143
14 Oct 15	5.57000 -0.04	5.68	5.54	5.66	23,115
13 Oct 15	5.61000 -0.14	5.79	5.56	5.77	20,738
09 Oct 15	5.75000 +0.06	5.82	5.70	5.71	34,482
08 Oct 15	5.69000 -0.15	5.87	5.61	5.82	23,786
07 Oct 15	5.84000 +0.06	5.87	5.70	5.80	38,669
06 Oct 15	5.78000 -0.03	5.87	5.74	5.78	30,616
05 Oct 15	5.81000 +0.30	5.84	5.47	5.50	56,686
02 Oct 15	5.51000 +0.04	5.52	5.44	5.44	23,901
01 Oct 15	5.47000 +0.00	5.50	5.34	5.48	39,871
30 Sep 15	5.47000 +0.10	5.49	5.36	5.43	29,911
29 Sep 15	5.37000 -0.07	5.50	5.30	5.48	43,662
28 Sep 15	5.44000 -0.17	5.55	5.40	5.54	17,905
25 Sep 15	5.61000 +0.01	5.67	5.60	5.67	39,008
24 Sep 15	5.60000 +0.00	5.68	5.56	5.56	25,349
23 Sep 15	5.60000 +0.02	5.68	5.50	5.60	46,365
22 Sep 15	5.58000 +0.08	5.59	5.44	5.47	20,135
21 Sep 15	5.50000 +0.03	5.58	5.44	5.50	23,997
18 Sep 15	5.47000 -0.04	5.57	5.35	5.45	29,904
17 Sep 15	5.51000 -0.08	5.60	5.41	5.55	38,187
16 Sep 15	5.59000 -0.18	5.75	5.52	5.71	30,941
15 Sep 15	5.77000 -0.10	5.89	5.65	5.89	24,245
14 Sep 15	5.87000 +0.01	5.94	5.82	5.87	18,934
11 Sep 15	5.86000 +0.00	5.90	5.84	5.87	13,239
10 Sep 15	5.86000 +0.11	5.88	5.76	5.78	28,834
09 Sep 15	5.75000 +0.19	5.79	5.51	5.60	55,540
08 Sep 15	5.56000 +0.36	5.59	5.31	5.34	41,347
04 Sep 15	5.20000 +0.07	5.34	5.17	5.20	47,868
03 Sep 15	5.13000 -0.08	5.24	5.13	5.24	10,765
02 Sep 15	5.21000 +0.05	5.30	5.11	5.25	20,838
01 Sep 15	5.16000 -0.13	5.25	4.95	5.25	157,311
31 Aug 15	5.29000 -0.14	5.50	5.25	5.40	34,589
28 Aug 15	5.43000 -0.06	5.56	5.40	5.53	30,279
27 Aug 15	5.49000 +0.18	5.54	5.37	5.37	40,316
26 Aug 15	5.31000 -0.26	5.72	5.22	5.72	116,012
25 Aug 15	5.57000 +0.24	5.80	5.51	5.56	75,685
24 Aug 15	5.33000 -0.02	5.40	4.75	4.80	124,276
21 Aug 15	5.35000 -0.55	5.68	5.18	5.68	135,998
20 Aug 15	5.90000 -0.19	6.10	5.87	6.10	48,523
19 Aug 15	6.09000 -0.12	6.25	6.06	6.16	15,214
18 Aug 15	6.21000 -0.02	6.23	6.09	6.21	18,082
17 Aug 15	6.23000 -0.02	6.27	6.18	6.18	20,692
14 Aug 15	6.25000 +0.20	6.25	6.10	6.10	28,389
13 Aug 15	6.05000 -0.05	6.11	5.92	6.06	39,831
12 Aug 15	6.10000 -0.06	6.17	6.04	6.16	29,805
11 Aug 15	6.16000 -0.16	6.34	6.15	6.30	24,719
10 Aug 15	6.32000 +0.15	6.35	6.21	6.22	25,826
07 Aug 15	6.17000 -0.14	6.28	6.17	6.23	39,511
06 Aug 15	6.31000 +0.10	6.37	6.15	6.17	33,894
05 Aug 15	6.21000 -0.26	6.47	6.20	6.45	37,120
04 Aug 15	6.47000 +0.05	6.50	6.39	6.40	15,095
31 Jul 15	6.42000 -0.18	6.56	6.39	6.49	27,928
30 Jul 15	6.60000 -0.07	6.65	6.52	6.65	29,066
29 Jul 15	6.67000 +0.28	6.69	6.38	6.40	49,124
28 Jul 15	6.39000 +0.30	6.42	6.15	6.15	46,011
27 Jul 15	6.09000 -0.14	6.22	6.02	6.20	30,861
24 Jul 15	6.23000 -0.12	6.41	6.22	6.39	31,170
23 Jul 15	6.35000 -0.16	6.50	6.35	6.46	26,661
22 Jul 15	6.51000 -0.12	6.65	6.51	6.61	17,958
21 Jul 15	6.63000 +0.04	6.67	6.58	6.59	16,314
20 Jul 15	6.59000 -0.06	6.69	6.59	6.66	28,110
17 Jul 15	6.65000 +0.05	6.65	6.55	6.60	23,984
16 Jul 15	6.60000 +0.05	6.64	6.55	6.55	22,027
15 Jul 15	6.55000 +0.03	6.56	6.50	6.52	21,578
14 Jul 15	6.52000 +0.11	6.55	6.36	6.43	31,757
13 Jul 15	6.41000 -0.04	6.53	6.39	6.45	23,519
10 Jul 15	6.45000 +0.29	6.47	6.21	6.21	40,994
09 Jul 15	6.16000 -0.39	6.46	6.05	6.42	95,185
08 Jul 15	6.55000 +0.00	6.61	6.47	6.50	45,345
07 Jul 15	6.55000 +0.04	6.67	6.51	6.52	26,464
06 Jul 15	6.51000 -0.10	6.59	6.46	6.55	31,870
03 Jul 15	6.61000 -0.03	6.63	6.58	6.61	6,147
02 Jul 15	6.64000 +0.03	6.74	6.60	6.74	46,257
30 Jun 15	6.61000 -0.08	6.78	6.60	6.75	40,169
29 Jun 15	6.69000 +0.06	6.74	6.51	6.61	76,617
26 Jun 15	6.63000 -0.10	6.78	6.63	6.70	70,597
25 Jun 15	6.73000 +0.11	6.78	6.60	6.62	69,816
24 Jun 15	6.62000 +0.07	6.65	6.55	6.56	37,406
23 Jun 15	6.55000 +0.05	6.60	6.47	6.55	28,518
22 Jun 15	6.50000 +0.11	6.50	6.33	6.36	45,744
19 Jun 15	6.39000 -0.05	6.46	6.29	6.45	57,850
18 Jun 15	6.44000 -0.14	6.60	6.43	6.60	36,865
17 Jun 15	6.58000 +0.00	6.64	6.54	6.54	23,384
16 Jun 15	6.58000 -0.05	6.65	6.52	6.61	27,395
15 Jun 15	6.63000 +0.11	6.69	6.52	6.52	34,300
12 Jun 15	6.52000 +0.02	6.54	6.43	6.46	53,572
11 Jun 15	6.50000 -0.02	6.59	6.46	6.59	18,513
10 Jun 15	6.52000 +0.08	6.66	6.45	6.47	70,158
09 Jun 15	6.44000 +0.09	6.48	6.38	6.41	41,197
08 Jun 15	6.35000 +0.01	6.38	6.31	6.34	20,296
05 Jun 15	6.34000 -0.03	6.41	6.33	6.37	16,758
04 Jun 15	6.37000 -0.05	6.42	6.33	6.42	10,158
03 Jun 15	6.42000 +0.03	6.45	6.28	6.44	38,457
02 Jun 15	6.39000 +0.06	6.44	6.27	6.30	54,675
01 Jun 15	6.33000 +0.32	6.40	6.06	6.10	88,377
29 May 15	6.01000 -0.25	6.40	6.01	6.25	103,064
28 May 15	6.26000 +0.06	6.35	6.21	6.21	47,093
27 May 15	6.20000 +0.06	6.26	6.08	6.08	64,409
26 May 15	6.14000 +0.06	6.16	6.05	6.08	60,267
25 May 15	6.08000 +0.04	6.10	6.03	6.03	11,007
22 May 15	6.04000 -0.03	6.07	6.02	6.03	27,310
21 May 15	6.07000 +0.02	6.08	6.02	6.02	29,331
20 May 15	6.05000 -0.03	6.08	6.01	6.06	28,056
19 May 15	6.08000 +0.08	6.08	5.99	5.99	42,797
15 May 15	6.00000 +0.11	6.00	5.81	5.90	52,734
14 May 15	5.88500 -0.22	6.03	5.71	5.99	174,965
13 May 15	6.11000 +0.04	6.14	6.07	6.09	27,451
12 May 15	6.07000 +0.02	6.09	6.03	6.03	36,010
11 May 15	6.05000 -0.01	6.09	6.03	6.03	24,179
08 May 15	6.06000 +0.02	6.11	6.03	6.03	29,097
07 May 15	6.04000 -0.01	6.10	6.02	6.03	18,918
06 May 15	6.05000 -0.02	6.10	6.03	6.09	28,092
05 May 15	6.07000 -0.05	6.15	6.06	6.13	25,984
04 May 15	6.12000 +0.10	6.15	6.02	6.02	26,771
01 May 15	6.02000 +0.00	6.11	6.00	6.02	49,540
30 Apr 15	6.02000 -0.20	6.23	6.02	6.22	67,670
29 Apr 15	6.22000 +0.01	6.29	6.16	6.21	58,541
28 Apr 15	6.21000 -0.03	6.24	6.20	6.21	27,174
27 Apr 15	6.24000 +0.09	6.26	6.15	6.16	75,294
24 Apr 15	6.15000 +0.03	6.20	6.11	6.11	31,537
23 Apr 15	6.12000 -0.01	6.17	6.10	6.10	45,259
22 Apr 15	6.13000 +0.08	6.13	6.03	6.06	69,430
21 Apr 15	6.05000 +0.02	6.06	6.00	6.00	38,258
20 Apr 15	6.03000 +0.05	6.06	5.98	6.00	36,995
17 Apr 15	5.98000 +0.00	6.00	5.95	5.95	21,727
16 Apr 15	5.98000 +0.02	6.00	5.94	5.95	34,691
15 Apr 15	5.96000 -0.09	6.03	5.87	6.02	62,022
14 Apr 15	6.05000 +0.06	6.06	5.99	5.99	12,353
13 Apr 15	5.99000 -0.07	6.08	5.95	6.02	54,437
10 Apr 15	6.06000 -0.02	6.12	6.05	6.11	25,624
09 Apr 15	6.08000 +0.01	6.13	6.05	6.08	23,761
08 Apr 15	6.07000 -0.01	6.15	6.06	6.07	38,598
07 Apr 15	6.08000 +0.11	6.19	5.97	5.97	35,500
06 Apr 15	5.97500 -0.09	6.04	5.95	5.95	30,770
02 Apr 15	6.06000 +0.06	6.17	5.95	5.95	106,437
01 Apr 15	6.00000 +0.01	6.02	5.87	5.91	58,310
31 Mar 15	5.99000 +0.01	6.00	5.96	5.97	24,069
30 Mar 15	5.98000 +0.07	6.02	5.90	5.90	44,435
27 Mar 15	5.91000 -0.05	5.94	5.85	5.94	33,918
26 Mar 15	5.96000 +0.06	5.98	5.86	5.90	64,681
25 Mar 15	5.90000 +0.03	5.93	5.85	5.90	39,132
24 Mar 15	5.87000 +0.01	5.92	5.74	5.86	66,971
23 Mar 15	5.86000 +0.00	5.90	5.83	5.88	21,129
20 Mar 15	5.86000 -0.05	5.95	5.83	5.95	46,115
19 Mar 15	5.91000 +0.00	6.00	5.89	5.96	50,387
18 Mar 15	5.91000 -0.07	5.95	5.87	5.95	23,523
17 Mar 15	5.98000 +0.23	5.99	5.76	5.78	61,005
16 Mar 15	5.75000 +0.09	5.84	5.66	5.66	35,864
13 Mar 15	5.66000 -0.16	5.79	5.63	5.78	29,017
12 Mar 15	5.82000 +0.22	5.85	5.69	5.75	38,406
11 Mar 15	5.60000 +0.11	5.75	5.51	5.52	73,048
10 Mar 15	5.49000 -0.03	5.51	5.40	5.45	39,171
09 Mar 15	5.52000 +0.13	5.53	5.40	5.40	171,910
06 Mar 15	5.39000 -0.08	5.50	5.33	5.50	87,264
05 Mar 15	5.47000 -0.01	5.50	5.45	5.47	24,209
04 Mar 15	5.48000 -0.22	5.64	5.39	5.62	81,370
03 Mar 15	5.70000 +0.09	5.70	5.58	5.63	53,372
02 Mar 15	5.61000 +0.05	5.69	5.56	5.58	29,689
27 Feb 15	5.56000 -0.14	5.73	5.53	5.70	52,013
26 Feb 15	5.70000 +0.02	5.78	5.68	5.69	48,828
25 Feb 15	5.68000 -0.15	5.83	5.61	5.83	70,524
24 Feb 15	5.83000 +0.05	5.84	5.77	5.78	23,043
23 Feb 15	5.78000 -0.10	5.88	5.72	5.84	35,062
20 Feb 15	5.88000 -0.08	5.96	5.68	5.96	105,671
19 Feb 15	5.96000 +0.08	6.08	5.93	5.95	109,606
18 Feb 15	5.88000 +0.06	5.93	5.86	5.87	51,313
17 Feb 15	5.82000 +0.11	5.86	5.71	5.71	77,032
13 Feb 15	5.71000 +0.22	5.73	5.49	5.49	100,125
12 Feb 15	5.49000 +0.09	5.49	5.40	5.40	57,386
11 Feb 15	5.40000 +0.01	5.43	5.36	5.40	79,245
10 Feb 15	5.39000 +0.09	5.43	5.29	5.33	96,571
09 Feb 15	5.30000 -0.01	5.40	5.28	5.36	28,574
06 Feb 15	5.31000 +0.04	5.40	5.20	5.27	129,140
05 Feb 15	5.27000 +0.21	5.30	5.07	5.11	92,458
04 Feb 15	5.06000 +0.06	5.10	4.98	5.00	119,239
03 Feb 15	5.00000 +0.00	5.18	5.00	5.18	183,421
02 Feb 15	5.00000 -0.03	5.23	5.00	5.04	95,858
30 Jan 15	5.03000 +0.01	5.03	5.01	5.03	42,890
29 Jan 15	5.02000 +0.03	5.02	4.98	4.98	19,368
28 Jan 15	4.99000 -0.05	5.04	4.99	5.03	64,372
27 Jan 15	5.04000 +0.02	5.05	5.00	5.02	49,905
26 Jan 15	5.02000 +0.01	5.04	4.98	4.98	95,575
23 Jan 15	5.01000 +0.00	5.04	4.98	5.01	71,262
22 Jan 15	5.01000 +0.01	5.04	5.00	5.00	56,210
21 Jan 15	5.00000 +0.00	5.06	4.98	5.03	55,606
20 Jan 15	5.00000 +0.00	5.05	4.98	5.03	79,919
19 Jan 15	5.00000 -0.01	5.03	4.92	5.03	40,801
16 Jan 15	5.01000 -0.12	5.12	4.98	5.10	184,401
15 Jan 15	5.13000 -0.04	5.23	5.02	5.22	93,669
14 Jan 15	5.17000 +0.28	5.20	4.91	4.93	198,198
13 Jan 15	4.89000 +0.56	4.96	4.60	4.62	300,087
12 Jan 15	4.33000 -0.06	4.38	4.29	4.37	46,662
09 Jan 15	4.39000 +0.03	4.44	4.31	4.35	49,159
08 Jan 15	4.36000 +0.00	4.42	4.33	4.36	26,212
07 Jan 15	4.36000 -0.10	4.49	4.35	4.46	35,257
06 Jan 15	4.46000 -0.05	4.52	4.45	4.52	11,426
05 Jan 15	4.51000 +0.00	4.54	4.49	4.53	12,988
02 Jan 15	4.51000 -0.04	4.57	4.50	4.52	26,004
31 Dec 14	4.55000 +0.07	4.56	4.49	4.51	31,295
30 Dec 14	4.48000 +0.04	4.51	4.42	4.43	16,272
29 Dec 14	4.44000 -0.01	4.49	4.41	4.44	18,116
24 Dec 14	4.45000 -0.02	4.47	4.39	4.40	41,066
23 Dec 14	4.47000 -0.03	4.51	4.44	4.50	22,062
22 Dec 14	4.50000 -0.03	4.56	4.50	4.52	36,472
19 Dec 14	4.53000 +0.03	4.55	4.47	4.50	21,619
18 Dec 14	4.50000 +0.06	4.54	4.44	4.48	37,586
17 Dec 14	4.44000 +0.06	4.47	4.37	4.40	44,095
16 Dec 14	4.38000 +0.03	4.43	4.33	4.33	34,286
15 Dec 14	4.35000 +0.00	4.41	4.30	4.37	21,056
12 Dec 14	4.35000 -0.06	4.43	4.35	4.41	53,501
11 Dec 14	4.41000 +0.02	4.45	4.30	4.39	24,598
10 Dec 14	4.39000 -0.04	4.45	4.39	4.43	47,150
09 Dec 14	4.43000 +0.12	4.44	4.26	4.32	37,074
08 Dec 14	4.31000 -0.13	4.43	4.26	4.43	26,755
05 Dec 14	4.44000 +0.11	4.50	4.33	4.33	44,736
04 Dec 14	4.33000 +0.07	4.41	4.22	4.28	41,574
03 Dec 14	4.26000 -0.19	4.44	4.19	4.44	90,120
02 Dec 14	4.45000 +0.09	4.49	4.36	4.39	80,721
01 Dec 14	4.36000 -0.16	4.52	4.01	4.52	56,890
28 Nov 14	4.52000 +0.04	4.56	4.48	4.50	43,568
27 Nov 14	4.48000 -0.04	4.56	4.48	4.54	120,204
26 Nov 14	4.52000 -0.02	4.56	4.50	4.52	19,406
25 Nov 14	4.54000 +0.00	4.57	4.52	4.55	29,623
24 Nov 14	4.54000 -0.02	4.59	4.51	4.59	30,819
21 Nov 14	4.56000 +0.02	4.58	4.54	4.58	18,888
20 Nov 14	4.54000 -0.01	4.58	4.52	4.54	34,671
19 Nov 14	4.55000 -0.03	4.58	4.53	4.57	39,336
18 Nov 14	4.58000 +0.01	4.63	4.57	4.60	70,925
17 Nov 14	4.57000 +0.02	4.60	4.54	4.59	33,510
14 Nov 14	4.55000 +0.05	4.64	4.52	4.52	53,621
13 Nov 14	4.50500 -0.13	4.73	4.51	4.68	101,074
12 Nov 14	4.63000 +0.01	4.63	4.59	4.63	21,097
11 Nov 14	4.62000 +0.01	4.64	4.55	4.61	25,134
10 Nov 14	4.61000 +0.07	4.63	4.49	4.49	31,578
07 Nov 14	4.54000 +0.00	4.55	4.48	4.55	22,211
06 Nov 14	4.54000 -0.04	4.56	4.51	4.53	10,024
05 Nov 14	4.58000 +0.12	4.58	4.42	4.45	43,289
04 Nov 14	4.46000 -0.03	4.50	4.44	4.50	32,028
03 Nov 14	4.49000 -0.02	4.53	4.46	4.50	15,539
31 Oct 14	4.51000 +0.04	4.53	4.46	4.53	30,115
30 Oct 14	4.47000 -0.03	4.51	4.44	4.50	15,544
29 Oct 14	4.50000 -0.06	4.55	4.47	4.55	21,686
28 Oct 14	4.56000 +0.01	4.61	4.52	4.55	23,831
27 Oct 14	4.55000 +0.07	4.55	4.41	4.48	26,977
24 Oct 14	4.48000 +0.03	4.52	4.43	4.44	26,028
23 Oct 14	4.45000 -0.01	4.52	4.44	4.46	26,608
22 Oct 14	4.46000 -0.03	4.50	4.42	4.49	35,379
21 Oct 14	4.49000 +0.20	4.49	4.32	4.34	60,215
20 Oct 14	4.29000 +0.15	4.30	4.17	4.17	29,478
17 Oct 14	4.14000 +0.05	4.30	4.13	4.16	55,285
16 Oct 14	4.09000 -0.04	4.17	4.04	4.07	31,933
15 Oct 14	4.13000 +0.05	4.14	4.01	4.07	46,056
14 Oct 14	4.08000 -0.01	4.16	4.04	4.16	32,212
10 Oct 14	4.09000 +0.04	4.14	3.97	4.03	49,210
09 Oct 14	4.05000 +0.01	4.08	4.02	4.04	40,638
08 Oct 14	4.04000 -0.13	4.18	4.00	4.18	90,198
07 Oct 14	4.17000 -0.11	4.28	4.17	4.26	19,267
06 Oct 14	4.28000 +0.05	4.36	4.25	4.25	23,829
03 Oct 14	4.23000 +0.14	4.27	4.04	4.05	35,034
02 Oct 14	4.09000 -0.20	4.29	3.93	4.27	80,053
01 Oct 14	4.29000 -0.03	4.35	4.25	4.35	33,999
30 Sep 14	4.32000 -0.11	4.46	4.32	4.45	19,852
29 Sep 14	4.43000 +0.05	4.45	4.31	4.41	42,560
26 Sep 14	4.38000 -0.06	4.47	4.38	4.43	27,107
25 Sep 14	4.44000 -0.14	4.56	4.40	4.56	55,048
24 Sep 14	4.58000 -0.01	4.64	4.58	4.63	21,007
23 Sep 14	4.59000 -0.01	4.67	4.58	4.61	34,969
22 Sep 14	4.60000 -0.11	4.73	4.58	4.71	41,195
19 Sep 14	4.71000 -0.03	4.79	4.69	4.76	24,283
18 Sep 14	4.74000 -0.01	4.84	4.73	4.75	110,791
17 Sep 14	4.75000 +0.08	4.76	4.69	4.69	36,485
16 Sep 14	4.67000 +0.03	4.73	4.63	4.64	44,901
15 Sep 14	4.64000 +0.01	4.66	4.55	4.59	30,825
12 Sep 14	4.63000 -0.09	4.73	4.58	4.70	28,235
11 Sep 14	4.72000 -0.01	4.74	4.67	4.74	20,306
10 Sep 14	4.73000 +0.02	4.76	4.70	4.75	25,484
09 Sep 14	4.71000 -0.04	4.75	4.70	4.75	9,005
08 Sep 14	4.75000 -0.03	4.77	4.74	4.76	12,644
05 Sep 14	4.78000 +0.03	4.78	4.68	4.73	14,683
04 Sep 14	4.75000 -0.04	4.87	4.72	4.81	41,992
03 Sep 14	4.79000 +0.08	4.80	4.70	4.71	27,160
02 Sep 14	4.71000 +0.07	4.73	4.60	4.61	36,876
29 Aug 14	4.64000 -0.01	4.64	4.60	4.64	13,244
28 Aug 14	4.65000 +0.01	4.65	4.61	4.62	12,244
27 Aug 14	4.64000 +0.00	4.64	4.59	4.60	15,426
26 Aug 14	4.64000 +0.01	4.65	4.60	4.61	20,804
25 Aug 14	4.63000 +0.01	4.64	4.59	4.63	33,600
22 Aug 14	4.62000 +0.01	4.62	4.58	4.61	17,892
21 Aug 14	4.61000 -0.02	4.65	4.58	4.63	41,261
20 Aug 14	4.63000 +0.08	4.65	4.54	4.57	54,994
19 Aug 14	4.55000 +0.07	4.58	4.45	4.48	39,151
18 Aug 14	4.48000 +0.03	4.50	4.44	4.44	24,471
15 Aug 14	4.45000 -0.14	4.58	4.42	4.58	37,789
14 Aug 14	4.59000 +0.01	4.62	4.57	4.57	73,821
13 Aug 14	4.58000 +0.18	4.58	4.39	4.40	117,023
12 Aug 14	4.40000 -0.05	4.47	4.40	4.41	15,916
11 Aug 14	4.45000 -0.04	4.54	4.43	4.45	39,316
08 Aug 14	4.49000 +0.03	4.49	4.40	4.43	38,387
07 Aug 14	4.46000 +0.01	4.47	4.41	4.42	30,985
06 Aug 14	4.45000 +0.12	4.45	4.31	4.34	31,639
05 Aug 14	4.33000 +0.02	4.35	4.27	4.32	34,366
01 Aug 14	4.31000 -0.09	4.39	4.30	4.39	20,284
31 Jul 14	4.40000 +0.05	4.43	4.31	4.32	31,096
30 Jul 14	4.35000 -0.02	4.40	4.32	4.39	14,960
29 Jul 14	4.37000 -0.05	4.45	4.33	4.40	20,433
28 Jul 14	4.42000 +0.02	4.45	4.39	4.39	19,485
25 Jul 14	4.40000 -0.04	4.48	4.36	4.44	31,630
24 Jul 14	4.44000 -0.04	4.55	4.42	4.49	38,004
23 Jul 14	4.48000 +0.12	4.51	4.35	4.35	54,071
22 Jul 14	4.36000 +0.09	4.38	4.31	4.32	43,886
21 Jul 14	4.27000 -0.06	4.35	4.26	4.33	61,156
18 Jul 14	4.33000 -0.02	4.38	4.30	4.34	27,327
17 Jul 14	4.35000 +0.07	4.35	4.24	4.24	54,945
16 Jul 14	4.28000 +0.05	4.28	4.21	4.21	18,089
15 Jul 14	4.23000 +0.03	4.27	4.22	4.23	15,766
14 Jul 14	4.20000 -0.07	4.30	4.20	4.25	19,165
11 Jul 14	4.27000 -0.01	4.30	4.23	4.30	17,966
10 Jul 14	4.28000 +0.05	4.31	4.15	4.15	45,258
09 Jul 14	4.23000 +0.06	4.23	4.17	4.17	13,432
08 Jul 14	4.17000 -0.10	4.28	4.16	4.26	30,465
07 Jul 14	4.27000 -0.07	4.35	4.26	4.35	41,798
04 Jul 14	4.34000 +0.17	4.35	4.18	4.18	117,216
03 Jul 14	4.17000 +0.00	4.19	4.15	4.15	11,480
02 Jul 14	4.17000 +0.00	4.20	4.15	4.20	25,876
30 Jun 14	4.17000 -0.03	4.20	4.17	4.17	16,876
27 Jun 14	4.20000 +0.00	4.20	4.16	4.19	21,655
26 Jun 14	4.20000 +0.01	4.22	4.13	4.17	83,075
25 Jun 14	4.19000 -0.04	4.22	4.17	4.22	30,097
24 Jun 14	4.23000 +0.01	4.24	4.21	4.23	19,315
23 Jun 14	4.22000 -0.01	4.24	4.17	4.23	46,070
20 Jun 14	4.23000 +0.01	4.25	4.20	4.22	31,148
19 Jun 14	4.22000 +0.00	4.25	4.21	4.23	42,540
18 Jun 14	4.22000 +0.06	4.24	4.16	4.20	68,572
17 Jun 14	4.16000 -0.01	4.21	4.12	4.14	204,790
16 Jun 14	4.17000 +0.02	4.19	4.11	4.11	41,811
13 Jun 14	4.15000 +0.05	4.15	4.03	4.10	46,360
12 Jun 14	4.10000 -0.05	4.14	4.10	4.12	37,586
11 Jun 14	4.15000 -0.02	4.17	4.13	4.15	34,917
10 Jun 14	4.17000 +0.04	4.17	4.09	4.12	59,883
09 Jun 14	4.13000 -0.06	4.21	4.10	4.18	76,894
06 Jun 14	4.19000 +0.06	4.19	4.13	4.13	50,857
05 Jun 14	4.13000 +0.03	4.15	4.07	4.08	65,041
04 Jun 14	4.10000 +0.00	4.10	4.07	4.07	40,193
03 Jun 14	4.10000 +0.10	4.10	3.99	3.99	110,438
02 Jun 14	4.00000 +0.03	4.00	3.95	3.95	29,747
30 May 14	3.97000 -0.03	4.00	3.96	3.96	35,840
29 May 14	4.00000 +0.06	4.00	3.93	3.93	53,730
28 May 14	3.94000 +0.01	3.95	3.89	3.90	24,851
27 May 14	3.93000 +0.04	3.94	3.88	3.90	54,695
26 May 14	3.89000 +0.00	3.94	3.88	3.90	27,766
23 May 14	3.89000 +0.02	3.90	3.86	3.88	29,267
22 May 14	3.87000 +0.07	3.88	3.84	3.84	33,084
21 May 14	3.80000 -0.04	3.89	3.80	3.84	62,025
20 May 14	3.84000 +0.04	3.85	3.78	3.80	105,250
16 May 14	3.80000 +0.05	3.83	3.74	3.79	63,982
15 May 14	3.75000 +0.13	3.81	3.72	3.75	117,436
14 May 14	3.62000 +0.01	3.65	3.60	3.64	27,387
13 May 14	3.61000 +0.04	3.62	3.59	3.59	16,198
12 May 14	3.57000 +0.00	3.58	3.56	3.58	9,744
09 May 14	3.57000 +0.05	3.59	3.53	3.53	15,246
08 May 14	3.52000 +0.02	3.57	3.51	3.51	24,302
07 May 14	3.50000 -0.03	3.60	3.49	3.53	21,612
06 May 14	3.53000 +0.05	3.54	3.50	3.51	19,688
05 May 14	3.48000 -0.12	3.56	3.48	3.56	60,149
02 May 14	3.60000 -0.05	3.65	3.59	3.64	21,032
01 May 14	3.65000 +0.20	3.66	3.52	3.53	42,608
30 Apr 14	3.45000 -0.24	3.70	3.45	3.70	149,694
29 Apr 14	3.69000 -0.02	3.72	3.69	3.70	7,962
28 Apr 14	3.71000 -0.02	3.77	3.69	3.72	22,862
25 Apr 14	3.73000 -0.05	3.79	3.72	3.79	20,130
24 Apr 14	3.78000 +0.01	3.81	3.77	3.78	27,663
23 Apr 14	3.77000 -0.04	3.81	3.77	3.80	8,253
22 Apr 14	3.81000 +0.04	3.81	3.75	3.77	25,728
21 Apr 14	3.77000 +0.05	3.77	3.68	3.70	23,606
17 Apr 14	3.72000 +0.06	3.72	3.64	3.66	30,934
16 Apr 14	3.66000 +0.01	3.70	3.64	3.64	23,587
15 Apr 14	3.65000 +0.00	3.69	3.64	3.68	18,416
14 Apr 14	3.65000 -0.03	3.68	3.65	3.68	16,556
11 Apr 14	3.68000 -0.02	3.74	3.67	3.69	21,640
10 Apr 14	3.70000 -0.01	3.74	3.70	3.70	18,665
09 Apr 14	3.71000 -0.01	3.71	3.69	3.69	8,888
08 Apr 14	3.72000 -0.02	3.74	3.69	3.70	15,663
07 Apr 14	3.74000 -0.06	3.79	3.69	3.77	25,484
04 Apr 14	3.80000 +0.02	3.80	3.76	3.79	61,615
03 Apr 14	3.78000 +0.03	3.78	3.75	3.75	34,696
02 Apr 14	3.75000 +0.01	3.77	3.73	3.73	40,667
01 Apr 14	3.74000 -0.01	3.77	3.73	3.76	127,403
31 Mar 14	3.75000 +0.01	3.76	3.72	3.72	16,072
28 Mar 14	3.74000 -0.07	3.80	3.67	3.79	38,022
27 Mar 14	3.81000 -0.10	3.83	3.75	3.83	52,087
26 Mar 14	3.91000 -0.01	3.94	3.89	3.94	35,951
25 Mar 14	3.92000 +0.02	3.93	3.90	3.92	41,054
24 Mar 14	3.90000 +0.00	3.96	3.90	3.94	23,349
21 Mar 14	3.90000 -0.03	3.94	3.88	3.91	95,545
20 Mar 14	3.93000 +0.02	3.96	3.88	3.92	47,768
19 Mar 14	3.91000 +0.01	3.96	3.88	3.88	25,942
18 Mar 14	3.90000 -0.01	3.91	3.89	3.91	16,191
17 Mar 14	3.91000 +0.06	3.91	3.86	3.88	15,471
14 Mar 14	3.85000 -0.03	3.90	3.85	3.87	28,949
13 Mar 14	3.88000 -0.04	3.95	3.86	3.92	25,056
12 Mar 14	3.92000 +0.02	3.92	3.87	3.89	17,617
11 Mar 14	3.90000 +0.01	3.98	3.88	3.93	32,515
10 Mar 14	3.89000 -0.10	3.99	3.87	3.99	31,832
07 Mar 14	3.99000 +0.04	3.99	3.95	3.98	35,636
06 Mar 14	3.95000 +0.05	3.99	3.90	3.90	53,823
05 Mar 14	3.90000 +0.06	3.93	3.84	3.86	18,610
04 Mar 14	3.84000 +0.02	3.86	3.81	3.85	13,996
03 Mar 14	3.82000 -0.07	3.86	3.80	3.84	60,551
28 Feb 14	3.89000 +0.06	3.90	3.83	3.86	41,949
27 Feb 14	3.83000 +0.02	3.83	3.77	3.82	42,602
26 Feb 14	3.81000 +0.05	3.82	3.77	3.78	26,754
25 Feb 14	3.76000 -0.03	3.81	3.65	3.72	50,683
24 Feb 14	3.79000 -0.03	3.82	3.75	3.82	43,893
21 Feb 14	3.82000 +0.04	3.85	3.76	3.76	51,059
20 Feb 14	3.78000 +0.19	3.85	3.62	3.62	85,573
19 Feb 14	3.59000 +0.09	3.60	3.50	3.50	28,274
18 Feb 14	3.50000 -0.01	3.53	3.50	3.52	33,312
14 Feb 14	3.51000 +0.07	3.53	3.36	3.46	68,681
13 Feb 14	3.44000 -0.13	3.59	3.43	3.58	83,646
12 Feb 14	3.57000 -0.10	3.67	3.55	3.67	32,196
11 Feb 14	3.67000 +0.03	3.72	3.63	3.64	35,478
10 Feb 14	3.64000 +0.07	3.64	3.54	3.58	24,041
07 Feb 14	3.57000 +0.01	3.58	3.54	3.54	20,496
06 Feb 14	3.56000 -0.02	3.60	3.53	3.60	13,241
05 Feb 14	3.58000 +0.03	3.61	3.51	3.52	28,872
04 Feb 14	3.55000 +0.03	3.57	3.51	3.53	14,868
03 Feb 14	3.52000 -0.09	3.62	3.50	3.62	23,275
31 Jan 14	3.61000 +0.08	3.64	3.50	3.51	30,825
30 Jan 14	3.53000 -0.01	3.61	3.50	3.53	40,807
29 Jan 14	3.54000 -0.15	3.68	3.50	3.68	87,473
28 Jan 14	3.69000 -0.03	3.77	3.68	3.77	32,134
27 Jan 14	3.72000 -0.09	3.80	3.67	3.77	66,868
24 Jan 14	3.81000 -0.04	3.87	3.80	3.85	37,563
23 Jan 14	3.85000 -0.03	3.88	3.85	3.87	24,680
22 Jan 14	3.88000 +0.03	3.91	3.85	3.85	25,779
21 Jan 14	3.85000 -0.01	3.89	3.81	3.86	31,011
20 Jan 14	3.86000 -0.03	3.90	3.84	3.89	42,943
17 Jan 14	3.89000 +0.07	3.90	3.77	3.80	74,433
16 Jan 14	3.82000 -0.07	3.90	3.80	3.90	33,335
15 Jan 14	3.89000 +0.00	3.91	3.78	3.89	65,098
14 Jan 14	3.89000 -0.01	3.95	3.89	3.92	27,920
13 Jan 14	3.90000 -0.07	3.97	3.90	3.96	70,901
10 Jan 14	3.97000 +0.06	3.99	3.92	3.92	36,227
09 Jan 14	3.91000 +0.03	3.95	3.85	3.85	64,317
08 Jan 14	3.88000 -0.12	3.99	3.87	3.99	50,522
07 Jan 14	4.00000 +0.00	4.00	3.95	4.00	29,143
06 Jan 14	4.00000 -0.02	4.02	3.96	4.02	37,451
03 Jan 14	4.02000 -0.02	4.05	4.00	4.04	21,664
02 Jan 14	4.04000 +0.01	4.05	3.98	4.00	37,249
31 Dec 13	4.02500 -0.01	4.06	4.01	4.02	17,099
30 Dec 13	4.04000 -0.03	4.06	3.98	4.04	28,380
27 Dec 13	4.07000 -0.05	4.10	3.95	4.00	39,224
24 Dec 13	4.12000 +0.02	4.13	4.00	4.07	28,130
23 Dec 13	4.10000 +0.00	4.15	4.06	4.11	35,784
20 Dec 13	4.10000 -0.02	4.13	4.09	4.13	27,745
19 Dec 13	4.12000 -0.03	4.14	4.09	4.12	28,849
18 Dec 13	4.15000 -0.02	4.18	4.06	4.15	56,327
17 Dec 13	4.17000 +0.10	4.21	4.07	4.08	86,400
16 Dec 13	4.07000 +0.10	4.08	3.98	3.98	61,648
13 Dec 13	3.97000 +0.01	3.99	3.94	3.99	30,631
12 Dec 13	3.96000 -0.01	3.98	3.91	3.97	40,591
11 Dec 13	3.97000 -0.02	4.06	3.91	4.00	89,370
10 Dec 13	3.99000 +0.26	4.05	3.88	3.90	208,135
09 Dec 13	3.73000 +0.03	3.76	3.65	3.65	44,007
06 Dec 13	3.70000 -0.09	3.79	3.63	3.79	59,080
05 Dec 13	3.79000 -0.02	3.80	3.69	3.79	43,304
04 Dec 13	3.81000 +0.13	3.90	3.73	3.75	146,920
03 Dec 13	3.68000 -0.14	3.77	3.60	3.77	74,668
02 Dec 13	3.82000 -0.02	3.95	3.80	3.85	88,947
29 Nov 13	3.84000 +0.19	3.93	3.69	3.72	158,455
28 Nov 13	3.65000 +0.12	3.65	3.55	3.55	81,733
27 Nov 13	3.53000 +0.01	3.60	3.45	3.48	200,875
26 Nov 13	3.52000 +0.79	3.58	3.34	3.45	453,439
25 Nov 13	2.73000 -0.01	2.77	2.72	2.76	24,057
22 Nov 13	2.74000 +0.00	2.77	2.73	2.76	20,627
21 Nov 13	2.74000 +0.01	2.76	2.72	2.72	19,721
20 Nov 13	2.73000 +0.00	2.76	2.71	2.74	13,597
19 Nov 13	2.73000 +0.01	2.76	2.71	2.71	18,504
18 Nov 13	2.72000 +0.05	2.74	2.62	2.66	29,991
15 Nov 13	2.67000 -0.11	2.79	2.62	2.76	71,888
14 Nov 13	2.78000 +0.14	2.85	2.73	2.75	110,056
13 Nov 13	2.64000 -0.03	2.65	2.59	2.64	20,522
12 Nov 13	2.67000 -0.01	2.68	2.66	2.67	8,490
11 Nov 13	2.68000 -0.02	2.71	2.67	2.70	13,874
08 Nov 13	2.70000 +0.07	2.70	2.59	2.62	35,937
07 Nov 13	2.63000 -0.01	2.66	2.61	2.64	15,411
06 Nov 13	2.64000 +0.08	2.66	2.55	2.56	25,064
05 Nov 13	2.56000 -0.09	2.65	2.50	2.65	27,318
04 Nov 13	2.65000 -0.01	2.68	2.55	2.67	38,071
01 Nov 13	2.66000 -0.03	2.71	2.66	2.68	15,380
31 Oct 13	2.69000 +0.03	2.69	2.66	2.66	11,984
30 Oct 13	2.66000 -0.02	2.70	2.66	2.69	16,434
29 Oct 13	2.68000 +0.00	2.74	2.66	2.66	12,869
28 Oct 13	2.68000 -0.04	2.73	2.66	2.72	35,459
25 Oct 13	2.72000 -0.01	2.76	2.70	2.73	38,376
24 Oct 13	2.73000 +0.00	2.75	2.71	2.72	15,455
23 Oct 13	2.73000 +0.06	2.75	2.67	2.68	18,847
22 Oct 13	2.67000 -0.08	2.75	2.62	2.75	68,904
21 Oct 13	2.75000 +0.11	2.76	2.65	2.65	72,641
18 Oct 13	2.64000 +0.11	2.74	2.52	2.52	79,465
17 Oct 13	2.53000 +0.01	2.54	2.51	2.52	23,162
16 Oct 13	2.52000 +0.01	2.54	2.50	2.51	24,568
15 Oct 13	2.51000 +0.01	2.52	2.49	2.51	18,494
11 Oct 13	2.50000 +0.08	2.52	2.42	2.43	44,647
10 Oct 13	2.42000 +0.05	2.44	2.31	2.35	40,653
09 Oct 13	2.37000 -0.03	2.39	2.36	2.39	17,403
08 Oct 13	2.40000 -0.01	2.44	2.39	2.41	21,206
07 Oct 13	2.41000 -0.04	2.42	2.39	2.42	7,475
04 Oct 13	2.45000 +0.02	2.46	2.38	2.42	24,901
03 Oct 13	2.43000 -0.07	2.49	2.40	2.49	14,786
02 Oct 13	2.50000 +0.11	2.50	2.36	2.38	30,114
01 Oct 13	2.39000 -0.05	2.44	2.35	2.42	30,877
30 Sep 13	2.44000 -0.02	2.45	2.37	2.43	39,316
27 Sep 13	2.46000 -0.09	2.54	2.45	2.54	47,307
26 Sep 13	2.55000 -0.02	2.55	2.47	2.53	46,692
25 Sep 13	2.57000 +0.00	2.60	2.53	2.56	27,582
24 Sep 13	2.57000 -0.09	2.65	2.46	2.65	57,353
23 Sep 13	2.66000 +0.07	2.74	2.62	2.62	68,290
20 Sep 13	2.59000 +0.00	2.62	2.58	2.60	50,910
19 Sep 13	2.59000 +0.02	2.60	2.56	2.57	29,948
18 Sep 13	2.57000 +0.00	2.60	2.56	2.59	12,185
17 Sep 13	2.57000 +0.02	2.59	2.55	2.57	16,015
16 Sep 13	2.55000 +0.03	2.61	2.54	2.60	34,509
13 Sep 13	2.52000 +0.01	2.52	2.47	2.50	7,879
12 Sep 13	2.51000 +0.01	2.51	2.48	2.51	12,315
11 Sep 13	2.50000 +0.03	2.51	2.47	2.49	19,054
10 Sep 13	2.47000 +0.07	2.47	2.40	2.44	25,755
09 Sep 13	2.40000 -0.02	2.46	2.35	2.40	29,853
06 Sep 13	2.42000 -0.03	2.48	2.38	2.48	26,077
05 Sep 13	2.45000 -0.03	2.48	2.44	2.45	31,284
04 Sep 13	2.48000 +0.02	2.48	2.41	2.45	17,059
03 Sep 13	2.46000 -0.04	2.49	2.44	2.49	18,632
30 Aug 13	2.50000 +0.08	2.50	2.43	2.44	12,532
29 Aug 13	2.42000 +0.03	2.44	2.38	2.39	7,528
28 Aug 13	2.39000 +0.01	2.42	2.32	2.38	14,616
27 Aug 13	2.38000 -0.07	2.45	2.36	2.45	14,017
26 Aug 13	2.45000 +0.01	2.45	2.43	2.45	13,990
23 Aug 13	2.44000 +0.01	2.45	2.42	2.42	20,005
22 Aug 13	2.43000 -0.07	2.50	2.40	2.50	33,791
21 Aug 13	2.50000 +0.01	2.53	2.47	2.50	15,355
20 Aug 13	2.49000 -0.01	2.51	2.47	2.50	17,320
19 Aug 13	2.50000 +0.04	2.51	2.46	2.47	70,973
16 Aug 13	2.46000 +0.06	2.47	2.42	2.42	55,354
15 Aug 13	2.40000 +0.10	2.42	2.28	2.30	87,078
14 Aug 13	2.30000 +0.06	2.36	2.20	2.21	143,845
13 Aug 13	2.24000 +0.00	2.25	2.19	2.21	24,848
12 Aug 13	2.24000 -0.01	2.36	2.13	2.36	66,903
09 Aug 13	2.25000 +0.14	2.29	2.13	2.15	64,363
08 Aug 13	2.11000 +0.07	2.12	2.04	2.04	23,996
07 Aug 13	2.04000 +0.01	2.07	2.04	2.04	14,740
06 Aug 13	2.03000 -0.02	2.05	2.01	2.05	13,699
02 Aug 13	2.05000 +0.02	2.07	2.03	2.03	19,404
01 Aug 13	2.03000 +0.00	2.07	2.00	2.04	29,135
31 Jul 13	2.03000 +0.07	2.03	1.96	1.98	44,475
30 Jul 13	1.96000 +0.02	1.99	1.95	1.97	23,946
29 Jul 13	1.94000 -0.06	2.00	1.92	2.00	39,729
26 Jul 13	2.00000 -0.01	2.02	1.97	2.02	30,627
25 Jul 13	2.01000 +0.00	2.03	2.00	2.03	21,819
24 Jul 13	2.01000 -0.01	2.05	2.01	2.03	14,310
23 Jul 13	2.02000 +0.02	2.04	2.01	2.03	15,925
22 Jul 13	2.00000 -0.05	2.08	1.99	2.08	47,467
19 Jul 13	2.05000 -0.01	2.09	2.05	2.08	19,504
18 Jul 13	2.06000 +0.03	2.12	2.03	2.05	48,671
17 Jul 13	2.03000 +0.01	2.06	2.00	2.06	34,194
16 Jul 13	2.02000 -0.05	2.06	1.99	2.04	43,735
15 Jul 13	2.07000 -0.01	2.10	2.07	2.09	16,099
12 Jul 13	2.08000 +0.03	2.10	2.05	2.09	19,880
11 Jul 13	2.05000 -0.03	2.13	2.03	2.09	57,715
10 Jul 13	2.08000 +0.11	2.11	1.95	1.95	64,653
09 Jul 13	1.97000 -0.14	2.13	1.87	2.08	102,786
08 Jul 13	2.11000 -0.03	2.15	2.08	2.15	17,564
05 Jul 13	2.14000 -0.01	2.20	2.14	2.20	21,569
04 Jul 13	2.15000 +0.05	2.18	2.10	2.10	44,040
03 Jul 13	2.10000 -0.06	2.17	2.10	2.17	22,075
02 Jul 13	2.16000 -0.06	2.23	2.16	2.23	33,655
28 Jun 13	2.22000 +0.04	2.23	2.18	2.18	12,814
27 Jun 13	2.18000 +0.03	2.23	2.16	2.23	20,404
26 Jun 13	2.15000 -0.13	2.27	2.15	2.26	53,058
25 Jun 13	2.28000 +0.04	2.33	2.24	2.26	81,768
24 Jun 13	2.24000 +0.05	2.25	2.17	2.21	48,795
21 Jun 13	2.19000 -0.06	2.33	2.16	2.24	915,350
20 Jun 13	2.25000 +0.15	2.29	2.10	2.10	100,116
19 Jun 13	2.10000 +0.06	2.13	2.05	2.07	140,981
18 Jun 13	2.04000 -0.07	2.11	2.03	2.08	259,407
17 Jun 13	2.11000 -0.02	2.17	2.06	2.15	90,543
14 Jun 13	2.13000 +0.01	2.17	2.10	2.15	166,255
13 Jun 13	2.12000 +0.06	2.12	2.06	2.07	155,958
12 Jun 13	2.06000 -0.02	2.17	2.02	2.06	80,533
11 Jun 13	2.08000 -0.13	2.19	1.90	2.16	219,794
10 Jun 13	2.21000 -0.13	2.36	2.17	2.35	97,206
07 Jun 13	2.34000 -0.06	2.43	2.31	2.43	45,128
06 Jun 13	2.40000 -0.04	2.44	2.37	2.43	63,268
05 Jun 13	2.44000 -0.03	2.48	2.43	2.43	50,935
04 Jun 13	2.47000 +0.03	2.48	2.43	2.43	58,470
03 Jun 13	2.44000 +0.01	2.46	2.43	2.45	24,881
31 May 13	2.43000 +0.00	2.44	2.42	2.43	26,706
30 May 13	2.43000 +0.00	2.45	2.41	2.42	49,530
29 May 13	2.43000 +0.00	2.43	2.41	2.42	38,718
28 May 13	2.43000 -0.02	2.44	2.40	2.44	65,925
27 May 13	2.45000 +0.01	2.45	2.42	2.44	27,436
24 May 13	2.44000 +0.01	2.46	2.41	2.43	45,454
23 May 13	2.43000 -0.02	2.45	2.40	2.42	39,174
22 May 13	2.45000 -0.05	2.51	2.41	2.50	49,553
21 May 13	2.50000 +0.04	2.52	2.41	2.50	61,543
17 May 13	2.46000 +0.03	2.48	2.38	2.42	125,604
16 May 13	2.43000 -0.16	2.68	2.37	2.62	195,287
15 May 13	2.59000 +0.21	2.61	2.35	2.35	123,670
14 May 13	2.38000 -0.31	2.61	2.32	2.61	332,248
13 May 13	2.69000 -0.20	2.89	2.66	2.86	274,372
10 May 13	2.89000 -0.77	3.15	2.73	3.00	592,647
09 May 13	3.66000 -0.12	3.76	3.64	3.75	48,948
08 May 13	3.78000 +0.01	3.81	3.75	3.80	10,889
07 May 13	3.77000 -0.05	3.85	3.75	3.85	39,507
06 May 13	3.82000 +0.00	3.82	3.76	3.82	22,225
03 May 13	3.82000 +0.07	3.83	3.73	3.76	29,328
02 May 13	3.75000 -0.08	3.80	3.70	3.80	35,585
01 May 13	3.83000 -0.03	3.85	3.74	3.76	18,758
30 Apr 13	3.86000 +0.13	3.88	3.62	3.75	343,328
29 Apr 13	3.73000 +0.13	3.77	3.66	3.66	23,855
26 Apr 13	3.60000 -0.12	3.72	3.57	3.72	32,107
25 Apr 13	3.72000 -0.06	3.80	3.72	3.80	33,165
24 Apr 13	3.78000 +0.01	3.79	3.76	3.76	11,691
23 Apr 13	3.77000 +0.00	3.82	3.75	3.76	26,229
22 Apr 13	3.77000 -0.02	3.83	3.76	3.80	21,086
19 Apr 13	3.79000 -0.03	3.83	3.77	3.82	26,448
18 Apr 13	3.82000 +0.01	3.86	3.80	3.86	21,714
17 Apr 13	3.81000 +0.01	3.87	3.77	3.79	54,302
16 Apr 13	3.80000 -0.04	3.87	3.79	3.83	32,132
15 Apr 13	3.84000 -0.03	3.85	3.81	3.82	18,885
12 Apr 13	3.87000 -0.06	3.92	3.83	3.87	22,212
11 Apr 13	3.93000 +0.13	3.98	3.82	3.83	29,512
10 Apr 13	3.80000 -0.08	3.87	3.77	3.86	43,599
09 Apr 13	3.88000 -0.02	3.93	3.87	3.88	16,843
08 Apr 13	3.90000 -0.06	3.97	3.88	3.96	14,212
05 Apr 13	3.96000 -0.04	4.00	3.93	3.97	15,259
04 Apr 13	4.00000 +0.03	4.07	3.94	3.95	58,230
03 Apr 13	3.97000 -0.08	4.07	3.96	4.05	47,294
02 Apr 13	4.05000 +0.03	4.06	4.00	4.00	46,970
01 Apr 13	4.02000 +0.09	4.04	3.89	3.93	63,988
28 Mar 13	3.93000 +0.07	3.93	3.84	3.87	40,184
27 Mar 13	3.86000 -0.06	3.93	3.82	3.93	29,524
26 Mar 13	3.92000 -0.11	3.94	3.85	3.94	61,953
25 Mar 13	4.03000 -0.06	4.12	4.01	4.12	41,571
22 Mar 13	4.09000 +0.05	4.10	4.04	4.06	74,670
21 Mar 13	4.04000 +0.02	4.06	4.02	4.03	60,546
20 Mar 13	4.02000 +0.02	4.03	4.01	4.01	44,497
19 Mar 13	4.00000 +0.02	4.04	3.98	4.00	69,949
18 Mar 13	3.98000 +0.03	3.98	3.93	3.97	36,113
15 Mar 13	3.95000 +0.02	3.96	3.93	3.95	62,595
14 Mar 13	3.93000 +0.07	3.97	3.87	3.87	57,960
13 Mar 13	3.86000 +0.01	3.88	3.84	3.88	44,088
12 Mar 13	3.85000 +0.07	3.87	3.80	3.80	30,971
11 Mar 13	3.78000 -0.02	3.83	3.78	3.80	49,348
08 Mar 13	3.80000 -0.09	3.90	3.78	3.90	87,534
07 Mar 13	3.89000 -0.01	3.93	3.86	3.92	60,397
06 Mar 13	3.90000 +0.00	3.90	3.86	3.88	53,676
05 Mar 13	3.90000 -0.01	3.96	3.85	3.85	118,094
04 Mar 13	3.91000 +0.00	4.00	3.90	3.91	77,433
01 Mar 13	3.91000 -0.01	3.94	3.88	3.91	53,676
28 Feb 13	3.92000 +0.04	3.92	3.88	3.88	63,796
27 Feb 13	3.88000 +0.00	3.96	3.86	3.88	57,599
26 Feb 13	3.88000 -0.05	3.95	3.84	3.94	69,624
25 Feb 13	3.93000 +0.01	3.97	3.90	3.90	52,658
22 Feb 13	3.92000 -0.28	4.18	3.80	4.18	225,063
21 Feb 13	4.20000 -0.16	4.33	4.18	4.32	85,547
20 Feb 13	4.36000 +0.04	4.37	4.28	4.35	51,140
19 Feb 13	4.32000 +0.05	4.32	4.24	4.24	37,466
15 Feb 13	4.27000 -0.03	4.31	4.25	4.25	41,881
14 Feb 13	4.30000 -0.04	4.35	4.25	4.30	96,601
13 Feb 13	4.34000 -0.34	4.42	3.77	4.42	269,607
12 Feb 13	4.68000 +0.10	4.68	4.54	4.56	30,361
11 Feb 13	4.58000 +0.02	4.59	4.56	4.57	34,099
08 Feb 13	4.56000 +0.08	4.58	4.52	4.56	30,827
07 Feb 13	4.48000 -0.07	4.61	4.47	4.54	26,315
06 Feb 13	4.55000 -0.11	4.71	4.53	4.66	38,213
05 Feb 13	4.66000 +0.20	4.68	4.48	4.50	72,058
04 Feb 13	4.46000 +0.05	4.46	4.41	4.42	29,002
01 Feb 13	4.41000 +0.01	4.43	4.37	4.40	10,922
31 Jan 13	4.40000 +0.05	4.43	4.31	4.32	23,884
30 Jan 13	4.35000 -0.01	4.36	4.30	4.32	26,402
29 Jan 13	4.36000 +0.03	4.39	4.31	4.34	20,428
28 Jan 13	4.33000 +0.04	4.34	4.30	4.30	31,177
25 Jan 13	4.29000 +0.06	4.32	4.22	4.25	46,100
24 Jan 13	4.23000 +0.02	4.25	4.18	4.21	36,192
23 Jan 13	4.21000 -0.01	4.24	4.18	4.24	15,788
22 Jan 13	4.22000 +0.01	4.25	4.22	4.23	11,279
21 Jan 13	4.21000 -0.01	4.25	4.18	4.25	24,598
18 Jan 13	4.22000 -0.01	4.25	4.21	4.24	29,643
17 Jan 13	4.23000 +0.04	4.25	4.21	4.23	23,408
16 Jan 13	4.19000 +0.07	4.25	4.08	4.10	35,086
15 Jan 13	4.12000 -0.14	4.25	4.07	4.24	46,362
14 Jan 13	4.26000 -0.06	4.35	4.23	4.29	29,848
11 Jan 13	4.32000 -0.08	4.40	4.18	4.40	45,972
10 Jan 13	4.40000 +0.12	4.40	4.23	4.30	71,619
09 Jan 13	4.28000 +0.16	4.33	4.11	4.13	74,513
08 Jan 13	4.12000 +0.01	4.14	4.09	4.10	20,016
07 Jan 13	4.11000 +0.06	4.15	4.07	4.07	50,916
04 Jan 13	4.05000 +0.07	4.06	3.97	3.97	42,314
03 Jan 13	3.98000 +0.14	3.98	3.87	3.87	44,524
02 Jan 13	3.84000 -0.01	3.97	3.81	3.90	24,476
31 Dec 12	3.85000 +0.06	3.91	3.77	3.77	17,090
28 Dec 12	3.79000 -0.13	3.90	3.77	3.88	19,187
27 Dec 12	3.92000 -0.13	3.93	3.83	3.85	22,505
24 Dec 12	4.05000 +0.03	4.06	3.98	3.98	36,312
21 Dec 12	4.02000 +0.00	4.03	3.99	3.99	45,263
20 Dec 12	4.02000 +0.02	4.02	3.97	3.97	40,265
19 Dec 12	4.00000 -0.01	4.02	3.97	4.00	52,929
18 Dec 12	4.01000 -0.02	4.03	3.99	4.03	41,734
17 Dec 12	4.03000 +0.07	4.04	3.98	3.98	227,932
14 Dec 12	3.96000 -0.01	3.99	3.85	3.96	49,959
13 Dec 12	3.97000 +0.07	3.97	3.90	3.91	35,911
12 Dec 12	3.90000 +0.04	3.92	3.86	3.89	24,933
11 Dec 12	3.86000 +0.03	3.89	3.83	3.83	40,599
10 Dec 12	3.83000 +0.02	3.87	3.81	3.82	47,925
07 Dec 12	3.81000 +0.00	3.82	3.79	3.81	23,771
06 Dec 12	3.81000 +0.00	3.84	3.78	3.80	9,949
05 Dec 12	3.81000 +0.02	3.85	3.76	3.78	24,215
04 Dec 12	3.79000 -0.02	3.83	3.78	3.80	13,578
03 Dec 12	3.81000 -0.01	3.89	3.77	3.81	34,044
30 Nov 12	3.82000 -0.08	3.91	3.78	3.90	44,932
29 Nov 12	3.90000 +0.04	3.90	3.70	3.85	39,533
28 Nov 12	3.86000 -0.04	3.89	3.82	3.85	37,252
27 Nov 12	3.90000 +0.06	3.90	3.80	3.82	41,954
26 Nov 12	3.84000 +0.09	3.89	3.75	3.75	63,204
23 Nov 12	3.75000 +0.05	3.75	3.68	3.70	14,831
22 Nov 12	3.70000 -0.07	3.77	3.67	3.74	12,665
21 Nov 12	3.77000 +0.03	3.78	3.62	3.71	29,745
20 Nov 12	3.74000 -0.07	3.80	3.54	3.80	57,645
19 Nov 12	3.81000 +0.32	3.83	3.48	3.48	82,577
16 Nov 12	3.49000 +0.00	3.52	3.44	3.48	96,667
15 Nov 12	3.49000 +0.10	3.49	3.30	3.36	87,819
14 Nov 12	3.39000 +0.37	3.50	3.15	3.15	341,537
13 Nov 12	3.02000 -0.02	3.05	3.02	3.05	34,290
12 Nov 12	3.04000 -0.04	3.06	3.03	3.06	14,045
09 Nov 12	3.08000 +0.02	3.08	3.05	3.05	26,949
08 Nov 12	3.06000 +0.01	3.11	3.05	3.09	18,785
07 Nov 12	3.05000 -0.04	3.10	3.04	3.10	21,917
06 Nov 12	3.09000 -0.01	3.11	3.06	3.08	13,004
05 Nov 12	3.10000 -0.01	3.10	3.06	3.09	8,426
02 Nov 12	3.11000 -0.02	3.12	3.06	3.12	13,988
01 Nov 12	3.13000 +0.02	3.13	3.09	3.12	19,952
31 Oct 12	3.11000 +0.06	3.13	3.04	3.08	34,280
30 Oct 12	3.05000 -0.02	3.14	3.04	3.08	15,622
29 Oct 12	3.07000 -0.10	3.23	3.04	3.23	36,566
26 Oct 12	3.17000 +0.04	3.17	3.13	3.13	7,223
25 Oct 12	3.13000 +0.11	3.16	3.03	3.04	37,344
24 Oct 12	3.02000 -0.12	3.13	3.01	3.13	64,443
23 Oct 12	3.14000 -0.05	3.19	3.11	3.19	55,058
22 Oct 12	3.19000 -0.01	3.22	3.19	3.22	10,827
19 Oct 12	3.20000 -0.03	3.23	3.20	3.21	12,819
18 Oct 12	3.23000 +0.02	3.25	3.18	3.23	41,797
17 Oct 12	3.21000 -0.01	3.25	3.21	3.22	22,466
16 Oct 12	3.22000 -0.04	3.24	3.22	3.23	8,073
15 Oct 12	3.26000 -0.05	3.34	3.20	3.30	25,444
12 Oct 12	3.31000 +0.04	3.33	3.27	3.27	12,061
11 Oct 12	3.27000 -0.13	3.42	3.23	3.40	42,889
10 Oct 12	3.40000 -0.02	3.42	3.38	3.40	36,268
09 Oct 12	3.42000 +0.08	3.45	3.39	3.41	59,554
05 Oct 12	3.34000 +0.15	3.41	3.18	3.18	65,619
04 Oct 12	3.19000 -0.10	3.21	3.11	3.16	130,757
03 Oct 12	3.29000 -0.39	3.49	3.10	3.27	148,139
02 Oct 12	3.68000 -0.12	3.76	3.67	3.76	88,216
01 Oct 12	3.80000 +0.00	3.82	3.75	3.80	37,639
28 Sep 12	3.80000 +0.04	3.85	3.74	3.75	38,093
27 Sep 12	3.76000 -0.04	3.84	3.76	3.84	17,543
26 Sep 12	3.80000 -0.17	3.90	3.77	3.90	29,354
25 Sep 12	3.97000 +0.05	4.01	3.92	3.92	54,496
24 Sep 12	3.92000 -0.04	4.00	3.91	3.97	36,503
21 Sep 12	3.96000 +0.11	3.96	3.85	3.89	150,704
20 Sep 12	3.85000 -0.02	3.91	3.85	3.90	30,648
19 Sep 12	3.87000 -0.01	3.92	3.86	3.89	38,758
18 Sep 12	3.88000 +0.04	3.90	3.81	3.82	32,190
17 Sep 12	3.84000 -0.07	3.92	3.82	3.91	32,907
14 Sep 12	3.91000 +0.05	3.96	3.85	3.86	34,976
13 Sep 12	3.86000 +0.00	3.87	3.82	3.85	17,530
12 Sep 12	3.86000 +0.01	3.88	3.85	3.85	16,853
11 Sep 12	3.85000 +0.10	3.85	3.75	3.75	40,051
10 Sep 12	3.75000 +0.05	3.79	3.71	3.73	30,218
07 Sep 12	3.70000 -0.01	3.75	3.68	3.68	34,399
06 Sep 12	3.71000 +0.01	3.73	3.68	3.69	9,258
05 Sep 12	3.70000 +0.01	3.70	3.64	3.67	16,909
04 Sep 12	3.69000 -0.01	3.73	3.65	3.73	16,712
31 Aug 12	3.70000 +0.09	3.72	3.65	3.65	17,926
30 Aug 12	3.61000 -0.03	3.66	3.60	3.66	9,031
29 Aug 12	3.64000 -0.02	3.68	3.63	3.68	8,140
28 Aug 12	3.66000 +0.01	3.71	3.62	3.63	15,642
27 Aug 12	3.65000 +0.00	3.75	3.65	3.69	34,272
24 Aug 12	3.65000 +0.03	3.67	3.62	3.65	22,267
23 Aug 12	3.62000 -0.08	3.69	3.57	3.66	57,241
22 Aug 12	3.70000 -0.02	3.73	3.67	3.72	22,679
21 Aug 12	3.72000 -0.04	3.76	3.70	3.73	27,645
20 Aug 12	3.76000 -0.03	3.80	3.71	3.80	20,471
17 Aug 12	3.79000 +0.10	3.83	3.68	3.68	24,734
16 Aug 12	3.69000 +0.10	3.77	3.59	3.59	105,165
15 Aug 12	3.59000 +0.07	3.60	3.48	3.50	29,995
14 Aug 12	3.52000 -0.02	3.62	3.50	3.56	46,408
13 Aug 12	3.54000 +0.13	3.54	3.36	3.41	61,344
10 Aug 12	3.41000 +0.01	3.42	3.39	3.40	21,010
09 Aug 12	3.40000 +0.01	3.41	3.38	3.40	29,359
08 Aug 12	3.39000 +0.08	3.42	3.30	3.31	21,791
07 Aug 12	3.31000 -0.04	3.37	3.30	3.37	12,139
03 Aug 12	3.35000 +0.01	3.36	3.30	3.32	13,522
02 Aug 12	3.34000 -0.08	3.42	3.33	3.42	13,413
01 Aug 12	3.42000 +0.10	3.43	3.32	3.36	23,701
31 Jul 12	3.32000 +0.00	3.37	3.24	3.32	40,579
30 Jul 12	3.32000 +0.09	3.32	3.19	3.22	13,859
27 Jul 12	3.23000 +0.03	3.24	3.20	3.21	12,546
26 Jul 12	3.20000 -0.01	3.21	3.18	3.19	11,052
25 Jul 12	3.21000 +0.03	3.23	3.17	3.18	30,089
24 Jul 12	3.18000 +0.01	3.21	3.17	3.17	12,334
23 Jul 12	3.17000 -0.07	3.24	3.15	3.24	21,243
20 Jul 12	3.24000 +0.02	3.24	3.15	3.22	65,916
19 Jul 12	3.22000 +0.08	3.27	3.12	3.15	58,185
18 Jul 12	3.14000 +0.07	3.14	3.08	3.10	35,820
17 Jul 12	3.07000 -0.03	3.12	3.07	3.12	14,634
16 Jul 12	3.10000 +0.03	3.12	3.07	3.11	19,325
13 Jul 12	3.07000 +0.08	3.08	3.00	3.00	10,605
12 Jul 12	2.99000 +0.00	3.00	2.98	2.98	7,994
11 Jul 12	2.99000 -0.02	3.03	2.97	3.02	25,960
10 Jul 12	3.01000 -0.03	3.05	3.00	3.05	22,243
09 Jul 12	3.04000 +0.01	3.04	3.01	3.04	8,576
06 Jul 12	3.03000 +0.00	3.05	3.02	3.03	7,568
05 Jul 12	3.03000 -0.03	3.06	3.03	3.05	9,033
04 Jul 12	3.06000 +0.00	3.06	3.01	3.02	10,161
03 Jul 12	3.06000 -0.02	3.10	3.03	3.07	14,433
29 Jun 12	3.08000 +0.00	3.12	3.08	3.12	12,812
28 Jun 12	3.08000 -0.06	3.17	3.06	3.13	13,577
27 Jun 12	3.14000 -0.14	3.18	3.08	3.15	36,908
26 Jun 12	3.28000 +0.04	3.30	3.25	3.26	35,613
25 Jun 12	3.24000 -0.04	3.30	3.23	3.28	31,114
22 Jun 12	3.28000 -0.04	3.35	3.28	3.33	22,549
21 Jun 12	3.32000 +0.02	3.34	3.26	3.34	25,050
20 Jun 12	3.30000 +0.08	3.32	3.22	3.25	40,075
19 Jun 12	3.22000 +0.11	3.29	3.08	3.12	39,188
18 Jun 12	3.11000 +0.02	3.12	3.03	3.06	15,833
15 Jun 12	3.09000 +0.09	3.09	3.01	3.01	33,885
14 Jun 12	3.00000 -0.03	3.03	3.00	3.03	21,815
13 Jun 12	3.03000 -0.03	3.06	3.02	3.06	15,149
12 Jun 12	3.06000 -0.02	3.08	3.04	3.08	7,314
11 Jun 12	3.08000 +0.01	3.10	3.01	3.10	19,249
08 Jun 12	3.07000 -0.02	3.11	3.07	3.10	22,049
07 Jun 12	3.09000 +0.01	3.12	3.07	3.10	9,206
06 Jun 12	3.08000 -0.01	3.14	3.05	3.12	27,435
05 Jun 12	3.09000 +0.09	3.09	2.99	2.99	17,081
04 Jun 12	3.00000 -0.01	3.04	2.98	3.03	26,182
01 Jun 12	3.01000 -0.07	3.13	3.00	3.08	12,762
31 May 12	3.08000 -0.06	3.15	3.05	3.15	14,939
30 May 12	3.14000 +0.03	3.16	3.06	3.10	29,100
29 May 12	3.11000 +0.00	3.14	3.04	3.14	17,640
28 May 12	3.11000 -0.03	3.14	3.11	3.11	7,135
25 May 12	3.14000 +0.01	3.14	3.07	3.14	31,441
24 May 12	3.13000 +0.03	3.15	3.08	3.13	23,749
23 May 12	3.10000 +0.03	3.12	3.02	3.04	13,351
22 May 12	3.07000 +0.11	3.12	2.97	3.03	26,541
18 May 12	2.96000 -0.11	3.07	2.94	3.07	32,336
17 May 12	3.07000 -0.02	3.11	3.02	3.10	23,358
16 May 12	3.09000 -0.08	3.16	3.07	3.12	40,498
15 May 12	3.17000 +0.27	3.18	3.00	3.00	61,103
14 May 12	2.90000 -0.10	2.95	2.90	2.95	16,390
11 May 12	3.00000 +0.08	3.02	2.91	2.95	18,829
10 May 12	2.92000 +0.07	2.96	2.81	2.87	17,855
09 May 12	2.85000 -0.08	2.88	2.77	2.88	41,435
08 May 12	2.93000 -0.06	2.98	2.87	2.94	38,576
07 May 12	2.99000 -0.06	3.05	2.95	3.05	35,257
04 May 12	3.05000 +0.00	3.05	3.02	3.05	9,911
03 May 12	3.05000 +0.00	3.07	3.02	3.05	12,157
02 May 12	3.05000 -0.02	3.11	3.03	3.08	30,022
01 May 12	3.07000 -0.02	3.16	3.06	3.08	28,010
30 Apr 12	3.09000 -0.04	3.17	3.09	3.17	17,882
27 Apr 12	3.13000 +0.10	3.18	3.04	3.04	16,278
26 Apr 12	3.03000 -0.09	3.10	3.02	3.06	38,600
25 Apr 12	3.12000 -0.04	3.21	3.11	3.17	36,965
24 Apr 12	3.16000 -0.03	3.22	3.16	3.19	20,127
23 Apr 12	3.19000 -0.06	3.26	3.18	3.25	30,518
20 Apr 12	3.25000 +0.00	3.35	3.25	3.26	29,962
19 Apr 12	3.25000 +0.00	3.26	3.21	3.25	50,576
18 Apr 12	3.25000 -0.10	3.35	3.23	3.35	43,935
17 Apr 12	3.35000 -0.13	3.55	3.20	3.48	64,419
16 Apr 12	3.48000 -0.06	3.54	3.40	3.51	31,162
13 Apr 12	3.54000 -0.17	3.65	3.45	3.65	66,882
12 Apr 12	3.71000 -0.08	3.89	3.66	3.79	67,513
11 Apr 12	3.79000 +0.06	3.85	3.72	3.72	110,422
10 Apr 12	3.73000 +0.07	3.78	3.61	3.63	90,913
09 Apr 12	3.66000 -0.01	3.69	3.56	3.56	60,206
05 Apr 12	3.67000 +0.06	3.74	3.54	3.54	150,181
04 Apr 12	3.61000 +0.00	3.61	3.39	3.42	84,594
03 Apr 12	3.61000 +0.11	3.68	3.44	3.44	102,989
02 Apr 12	3.50000 +0.01	3.51	3.32	3.50	57,697
30 Mar 12	3.49000 +0.13	3.50	3.43	3.48	46,067
29 Mar 12	3.36000 -0.13	3.52	3.34	3.52	44,735
28 Mar 12	3.49000 -0.25	3.60	3.48	3.58	45,719
27 Mar 12	3.74000 +0.06	3.74	3.69	3.70	50,269
26 Mar 12	3.68000 +0.03	3.72	3.65	3.67	121,642
23 Mar 12	3.65000 -0.01	3.66	3.57	3.66	66,440
22 Mar 12	3.66000 -0.01	3.69	3.65	3.67	56,737
21 Mar 12	3.67000 +0.12	3.69	3.59	3.60	38,707
20 Mar 12	3.55000 -0.03	3.61	3.54	3.61	17,391
19 Mar 12	3.58000 -0.02	3.63	3.52	3.63	42,034
16 Mar 12	3.60000 +0.01	3.63	3.57	3.63	20,536
15 Mar 12	3.59000 +0.09	3.60	3.51	3.52	20,920
14 Mar 12	3.50000 -0.05	3.57	3.50	3.57	23,090
13 Mar 12	3.55000 +0.05	3.58	3.52	3.53	33,472
12 Mar 12	3.50000 -0.05	3.60	3.50	3.60	29,402
09 Mar 12	3.55000 +0.20	3.62	3.40	3.40	36,164
08 Mar 12	3.35000 +0.00	3.43	3.35	3.40	58,775
07 Mar 12	3.35000 +0.14	3.40	3.28	3.30	57,931
06 Mar 12	3.21000 -0.19	3.40	3.21	3.40	79,472
05 Mar 12	3.40000 +0.00	3.54	3.38	3.47	59,513
02 Mar 12	3.40000 -0.01	3.46	3.38	3.43	49,237
01 Mar 12	3.41000 -0.21	3.62	3.35	3.62	118,487
29 Feb 12	3.62000 -0.07	3.70	3.61	3.70	18,436
28 Feb 12	3.69000 -0.01	3.72	3.68	3.72	13,620
27 Feb 12	3.70000 -0.07	3.82	3.66	3.82	29,895
24 Feb 12	3.77000 -0.03	3.83	3.76	3.83	29,011
23 Feb 12	3.80000 -0.01	3.88	3.80	3.88	21,665
22 Feb 12	3.81000 -0.02	3.89	3.74	3.86	69,418
21 Feb 12	3.83000 +0.10	3.94	3.74	3.90	55,853
17 Feb 12	3.73000 +0.06	3.78	3.67	3.68	13,265
16 Feb 12	3.67000 -0.03	3.73	3.67	3.70	21,439
15 Feb 12	3.70000 -0.04	3.79	3.68	3.79	29,953
14 Feb 12	3.74000 -0.01	3.78	3.72	3.78	11,518
13 Feb 12	3.75000 +0.03	3.78	3.74	3.74	8,327
10 Feb 12	3.72000 -0.04	3.73	3.62	3.70	28,101
09 Feb 12	3.76000 -0.07	3.85	3.51	3.75	67,091
08 Feb 12	3.83000 -0.14	3.98	3.82	3.97	28,651
07 Feb 12	3.97000 +0.00	3.99	3.90	3.99	28,548
06 Feb 12	3.97000 +0.11	3.97	3.82	3.82	31,599
03 Feb 12	3.86000 +0.13	3.90	3.75	3.75	46,981
02 Feb 12	3.73000 +0.03	3.77	3.65	3.69	43,235
01 Feb 12	3.70000 +0.13	3.70	3.55	3.55	28,525
31 Jan 12	3.57000 +0.10	3.60	3.48	3.51	29,201
30 Jan 12	3.47000 +0.02	3.47	3.26	3.45	38,216
27 Jan 12	3.45000 -0.15	3.63	3.45	3.62	29,151
26 Jan 12	3.60000 -0.08	3.72	3.58	3.70	24,948
25 Jan 12	3.68000 +0.07	3.70	3.60	3.61	25,507
24 Jan 12	3.61000 -0.11	3.83	3.60	3.74	50,228
23 Jan 12	3.72000 +0.16	3.72	3.57	3.60	52,271
20 Jan 12	3.56000 -0.04	3.64	3.46	3.64	49,215
19 Jan 12	3.60000 +0.13	3.64	3.47	3.50	74,265
18 Jan 12	3.47000 +0.15	3.48	3.33	3.34	55,232
17 Jan 12	3.32000 +0.08	3.34	3.24	3.24	22,863
16 Jan 12	3.24000 -0.12	3.47	3.23	3.41	52,557
13 Jan 12	3.36000 +0.11	3.37	3.27	3.28	55,647
12 Jan 12	3.25000 +0.06	3.26	3.16	3.23	60,727
11 Jan 12	3.19000 +0.00	3.24	3.16	3.24	31,810
10 Jan 12	3.19000 +0.03	3.25	3.18	3.20	56,407
09 Jan 12	3.16000 -0.05	3.24	3.16	3.24	33,452
06 Jan 12	3.21000 +0.00	3.26	3.16	3.23	38,876
05 Jan 12	3.21000 -0.04	3.28	3.18	3.27	93,778
04 Jan 12	3.25000 -0.03	3.33	3.21	3.30	28,668
03 Jan 12	3.28000 +0.11	3.30	3.15	3.15	50,987
30 Dec 11	3.17000 -0.01	3.22	3.15	3.22	21,312
29 Dec 11	3.18000 +0.01	3.20	3.14	3.17	12,129
28 Dec 11	3.17000 -0.13	3.19	3.01	3.13	27,227
23 Dec 11	3.30000 -0.04	3.39	3.30	3.37	82,779
22 Dec 11	3.34000 +0.16	3.36	3.17	3.19	129,124
21 Dec 11	3.18000 +0.08	3.21	3.12	3.14	120,065
20 Dec 11	3.10000 +0.10	3.10	2.95	3.04	200,889
19 Dec 11	3.00000 +0.24	3.11	2.91	3.04	103,834
16 Dec 11	2.76000 +0.06	2.87	2.71	2.76	166,091
15 Dec 11	2.70000 +0.04	2.78	2.65	2.70	98,934
14 Dec 11	2.66000 -0.15	2.81	2.66	2.79	97,185
13 Dec 11	2.81000 -0.12	2.99	2.77	2.99	66,129
12 Dec 11	2.93000 -0.06	3.03	2.89	3.03	68,977
09 Dec 11	2.99000 +0.10	3.06	2.93	2.93	83,582
08 Dec 11	2.89000 -0.07	2.96	2.85	2.87	153,575
07 Dec 11	2.96000 -0.09	3.05	2.81	3.01	126,743
06 Dec 11	3.05000 -0.23	3.27	3.00	3.22	64,347
05 Dec 11	3.28000 +0.03	3.34	3.17	3.20	61,241
02 Dec 11	3.25000 -0.08	3.30	3.20	3.28	28,657
01 Dec 11	3.33000 +0.12	3.34	3.17	3.23	38,891
30 Nov 11	3.21000 -0.11	3.35	3.17	3.31	36,581
29 Nov 11	3.32000 -0.03	3.42	3.30	3.34	12,935
28 Nov 11	3.35000 -0.12	3.62	3.35	3.62	23,538
25 Nov 11	3.47000 +0.12	3.55	3.33	3.40	20,307
24 Nov 11	3.35000 +0.00	3.40	3.32	3.35	5,409
23 Nov 11	3.35000 -0.14	3.50	3.35	3.50	23,878
22 Nov 11	3.49000 -0.02	3.61	3.47	3.47	30,552
21 Nov 11	3.51000 +0.02	3.53	3.41	3.51	16,132
18 Nov 11	3.49000 -0.05	3.62	3.47	3.53	42,982
17 Nov 11	3.54000 -0.16	3.65	3.52	3.64	26,342
16 Nov 11	3.70000 -0.10	3.80	3.57	3.76	33,633
15 Nov 11	3.80000 +0.18	3.80	3.60	3.60	31,021
14 Nov 11	3.62000 +0.05	3.62	3.57	3.60	14,225
11 Nov 11	3.57000 -0.01	3.60	3.50	3.60	16,302
10 Nov 11	3.58000 +0.06	3.61	3.50	3.55	27,000
09 Nov 11	3.52000 -0.14	3.64	3.49	3.60	66,758
08 Nov 11	3.66000 -0.14	3.84	3.63	3.84	77,617
07 Nov 11	3.80000 -0.02	3.85	3.79	3.85	16,315
04 Nov 11	3.82000 +0.05	3.82	3.75	3.75	11,349
03 Nov 11	3.77000 -0.01	3.85	3.68	3.82	37,341
02 Nov 11	3.78000 +0.10	3.81	3.70	3.79	34,628
01 Nov 11	3.68000 -0.22	3.78	3.68	3.78	41,862
31 Oct 11	3.90000 -0.04	3.96	3.85	3.96	9,988
28 Oct 11	3.94000 -0.05	4.00	3.94	4.00	17,981
27 Oct 11	3.99000 +0.16	4.03	3.87	3.93	33,189
26 Oct 11	3.83000 +0.00	3.92	3.80	3.82	11,596
25 Oct 11	3.83000 -0.04	3.96	3.82	3.83	25,724
24 Oct 11	3.87000 +0.06	3.92	3.80	3.86	29,209
21 Oct 11	3.81000 +0.01	3.87	3.75	3.82	10,136
20 Oct 11	3.80000 -0.08	3.89	3.79	3.89	70,045
19 Oct 11	3.88000 +0.11	3.89	3.78	3.78	26,843
18 Oct 11	3.77000 +0.13	3.84	3.61	3.61	60,930
17 Oct 11	3.64000 -0.06	3.70	3.60	3.67	30,676
14 Oct 11	3.70000 -0.09	3.88	3.68	3.78	55,881
13 Oct 11	3.79000 +0.24	3.89	3.51	3.51	35,144
12 Oct 11	3.55000 -0.03	3.66	3.50	3.63	156,348
11 Oct 11	3.58000 -0.16	3.80	3.55	3.80	28,977
07 Oct 11	3.74000 +0.04	3.87	3.64	3.74	37,431
06 Oct 11	3.70000 +0.26	3.70	3.49	3.50	38,604
05 Oct 11	3.44000 +0.24	3.47	3.18	3.25	40,064
04 Oct 11	3.20000 -0.24	3.43	3.11	3.32	86,372
03 Oct 11	3.44000 -0.40	3.84	3.34	3.80	60,094
30 Sep 11	3.84000 -0.07	3.98	3.84	3.90	26,141
29 Sep 11	3.91000 -0.19	4.13	3.66	4.13	63,704
28 Sep 11	4.10000 -0.10	4.19	4.10	4.15	39,322
27 Sep 11	4.20000 +0.06	4.25	4.12	4.15	60,209
26 Sep 11	4.14000 +0.07	4.18	4.10	4.10	31,633
23 Sep 11	4.07000 -0.08	4.19	4.05	4.14	33,458
22 Sep 11	4.15000 -0.01	4.17	4.00	4.16	54,719
21 Sep 11	4.16000 +0.01	4.28	4.13	4.15	45,514
20 Sep 11	4.15000 +0.01	4.17	4.13	4.17	19,219
19 Sep 11	4.14000 -0.03	4.18	4.13	4.14	14,491
16 Sep 11	4.17000 -0.02	4.23	4.13	4.18	24,396
15 Sep 11	4.19000 +0.00	4.22	4.17	4.18	16,960
14 Sep 11	4.19000 -0.01	4.24	4.16	4.24	22,040
13 Sep 11	4.20000 +0.02	4.30	4.18	4.18	10,771
12 Sep 11	4.18000 -0.09	4.24	4.17	4.23	16,091
09 Sep 11	4.27000 +0.01	4.33	4.18	4.26	32,069
08 Sep 11	4.26000 -0.13	4.36	4.24	4.35	59,415
07 Sep 11	4.39000 +0.08	4.40	4.31	4.32	8,898
06 Sep 11	4.31000 +0.01	4.31	4.25	4.26	11,134
02 Sep 11	4.30000 -0.01	4.32	4.25	4.30	10,170
01 Sep 11	4.31000 -0.06	4.39	4.30	4.39	20,732
31 Aug 11	4.37000 +0.11	4.39	4.26	4.29	82,279
30 Aug 11	4.26000 +0.01	4.34	4.26	4.27	19,645
29 Aug 11	4.25000 +0.01	4.26	4.23	4.25	32,342
26 Aug 11	4.24000 -0.04	4.29	4.23	4.23	19,567
25 Aug 11	4.28000 +0.01	4.32	4.27	4.28	110,895
24 Aug 11	4.27000 -0.05	4.35	4.26	4.33	32,034
23 Aug 11	4.32000 +0.09	4.33	4.23	4.25	44,700
22 Aug 11	4.23000 -0.15	4.45	4.23	4.45	38,501
19 Aug 11	4.38000 -0.03	4.43	4.33	4.33	15,762
18 Aug 11	4.41000 +0.01	4.45	4.30	4.34	30,113
17 Aug 11	4.40000 +0.05	4.42	4.35	4.41	19,311
16 Aug 11	4.35000 -0.13	4.53	4.33	4.50	35,715
15 Aug 11	4.48000 -0.14	4.75	4.47	4.75	85,673
12 Aug 11	4.62000 +0.24	4.75	4.41	4.41	48,108
11 Aug 11	4.38000 +0.06	4.49	4.30	4.32	42,757
10 Aug 11	4.32000 -0.08	4.60	4.30	4.60	29,776
09 Aug 11	4.40000 +0.06	4.65	4.33	4.35	77,409
08 Aug 11	4.34000 -0.02	4.60	4.00	4.00	88,724
05 Aug 11	4.36000 +0.00	4.53	4.20	4.27	72,798
04 Aug 11	4.36000 -0.41	4.81	4.36	4.80	41,846
03 Aug 11	4.77000 -0.16	4.92	4.66	4.91	61,562
02 Aug 11	4.93000 -0.01	4.96	4.90	4.95	12,447
29 Jul 11	4.94000 +0.08	5.00	4.82	4.85	20,730
28 Jul 11	4.86000 -0.05	4.92	4.80	4.91	35,273
27 Jul 11	4.91000 -0.04	4.97	4.91	4.93	25,977
26 Jul 11	4.95000 -0.07	5.01	4.94	5.01	16,433
25 Jul 11	5.02000 +0.06	5.04	4.95	4.98	19,840
22 Jul 11	4.96000 -0.05	5.01	4.94	5.01	20,562
21 Jul 11	5.01000 -0.02	5.03	4.99	5.03	15,891
20 Jul 11	5.03000 +0.07	5.07	4.94	4.98	40,862
19 Jul 11	4.96000 +0.01	4.99	4.92	4.95	15,622
18 Jul 11	4.95000 -0.06	5.04	4.95	5.01	14,810
15 Jul 11	5.01000 +0.00	5.04	4.98	5.00	54,779
14 Jul 11	5.01000 +0.02	5.08	5.00	5.00	20,697
13 Jul 11	4.99000 +0.00	5.00	4.96	4.98	25,900
12 Jul 11	4.99000 -0.01	5.03	4.96	4.99	14,262
11 Jul 11	5.00000 -0.07	5.07	4.98	5.05	16,965
08 Jul 11	5.07000 +0.07	5.08	4.97	5.01	19,105
07 Jul 11	5.00000 +0.04	5.04	4.98	4.98	11,681
06 Jul 11	4.96000 -0.04	5.03	4.96	5.01	13,935
05 Jul 11	5.00000 -0.04	5.05	5.00	5.05	10,099
04 Jul 11	5.04000 -0.05	5.08	5.03	5.08	15,781
30 Jun 11	5.09000 +0.01	5.10	5.04	5.10	17,079
29 Jun 11	5.08000 +0.01	5.08	5.01	5.06	21,864
28 Jun 11	5.07000 -0.04	5.09	5.00	5.09	985,791
27 Jun 11	5.11000 +0.00	5.16	5.10	5.13	40,221
24 Jun 11	5.11000 -0.16	5.25	5.11	5.24	35,150
23 Jun 11	5.27000 +0.02	5.27	5.15	5.20	35,003
22 Jun 11	5.25000 +0.05	5.25	5.18	5.19	16,485
21 Jun 11	5.20000 +0.13	5.20	5.10	5.10	19,751
20 Jun 11	5.07000 +0.01	5.15	5.05	5.15	23,646
17 Jun 11	5.06000 +0.13	5.08	4.94	4.94	43,523
16 Jun 11	4.93000 -0.09	5.04	4.93	5.04	41,951
15 Jun 11	5.02000 -0.04	5.07	4.97	5.05	18,466
14 Jun 11	5.06000 +0.01	5.08	5.00	5.04	25,076
13 Jun 11	5.05000 -0.03	5.10	5.01	5.09	25,173
10 Jun 11	5.08000 +0.00	5.16	5.05	5.08	27,784
09 Jun 11	5.08000 +0.07	5.13	5.01	5.07	21,268
08 Jun 11	5.01000 -0.07	5.08	5.00	5.05	52,254
07 Jun 11	5.08000 +0.01	5.09	5.05	5.07	24,487
06 Jun 11	5.07000 -0.03	5.16	5.05	5.12	77,307
03 Jun 11	5.10000 -0.03	5.14	5.09	5.12	21,023
02 Jun 11	5.13000 -0.03	5.19	5.12	5.13	37,509
01 Jun 11	5.16000 +0.33	5.23	5.02	5.12	77,732
31 May 11	4.83000 -0.32	5.13	4.81	5.10	181,077
30 May 11	5.15000 -0.05	5.20	5.15	5.20	8,926
27 May 11	5.20000 -0.03	5.23	5.18	5.20	8,094
26 May 11	5.23000 -0.05	5.30	5.21	5.28	56,277
25 May 11	5.28000 +0.05	5.30	5.20	5.23	22,186
24 May 11	5.23000 +0.03	5.23	5.15	5.19	24,696
20 May 11	5.20000 +0.04	5.20	5.10	5.10	119,733
19 May 11	5.16000 +0.09	5.16	5.07	5.10	32,163
18 May 11	5.07000 +0.00	5.14	5.05	5.07	260,886
17 May 11	5.07000 +0.02	5.09	5.05	5.06	70,574
16 May 11	5.05000 -0.04	5.09	5.05	5.06	13,503
13 May 11	5.09000 -0.03	5.16	5.06	5.16	15,076
12 May 11	5.12000 +0.03	5.12	5.05	5.09	17,866
11 May 11	5.09000 -0.02	5.12	5.08	5.11	15,347
10 May 11	5.11000 +0.01	5.13	5.10	5.10	12,326
09 May 11	5.10000 +0.00	5.15	5.09	5.10	25,233
06 May 11	5.10000 +0.01	5.13	5.08	5.09	34,078
05 May 11	5.09000 +0.02	5.11	5.07	5.07	51,427
04 May 11	5.07000 -0.09	5.19	5.07	5.19	32,709
03 May 11	5.16000 -0.06	5.22	5.15	5.20	23,235
02 May 11	5.22000 -0.01	5.24	5.19	5.23	7,934
29 Apr 11	5.23000 +0.00	5.28	5.21	5.24	31,195
28 Apr 11	5.23000 +0.01	5.24	5.13	5.22	18,083
27 Apr 11	5.22000 -0.04	5.29	5.22	5.28	15,512
26 Apr 11	5.26000 +0.01	5.30	5.23	5.27	25,122
25 Apr 11	5.25000 +0.00	5.28	5.22	5.24	24,370
21 Apr 11	5.25000 -0.02	5.29	5.24	5.27	27,278
20 Apr 11	5.27000 +0.01	5.29	5.24	5.29	24,079
19 Apr 11	5.26000 -0.01	5.30	5.21	5.25	31,173
18 Apr 11	5.27000 -0.05	5.32	5.23	5.32	19,616
15 Apr 11	5.32000 -0.02	5.36	5.32	5.34	15,910
14 Apr 11	5.34000 +0.04	5.35	5.28	5.29	15,175
13 Apr 11	5.30000 -0.02	5.35	5.28	5.33	58,129
12 Apr 11	5.32000 -0.05	5.37	5.30	5.37	25,792
11 Apr 11	5.37000 -0.01	5.40	5.34	5.36	21,250
08 Apr 11	5.38000 +0.01	5.40	5.34	5.37	101,975
07 Apr 11	5.37000 +0.01	5.39	5.30	5.33	36,159
06 Apr 11	5.36000 +0.01	5.37	5.32	5.35	19,519
05 Apr 11	5.35000 -0.02	5.38	5.35	5.35	26,576
04 Apr 11	5.37000 +0.01	5.38	5.30	5.35	31,490
01 Apr 11	5.36000 -0.02	5.37	5.30	5.35	24,093
31 Mar 11	5.38000 +0.00	5.40	5.35	5.39	28,546
30 Mar 11	5.38000 +0.07	5.40	5.30	5.32	54,624
29 Mar 11	5.31000 -0.06	5.33	5.15	5.25	54,795
28 Mar 11	5.37000 -0.01	5.40	5.34	5.40	46,526
25 Mar 11	5.38000 +0.00	5.41	5.38	5.38	206,598
24 Mar 11	5.38000 +0.03	5.41	5.35	5.36	46,335
23 Mar 11	5.35000 +0.02	5.38	5.33	5.35	25,940
22 Mar 11	5.33000 +0.13	5.36	5.22	5.23	41,803
21 Mar 11	5.20000 +0.04	5.23	5.19	5.23	50,750
18 Mar 11	5.16000 -0.03	5.26	5.16	5.25	45,870
17 Mar 11	5.19000 -0.03	5.27	5.19	5.22	43,151
16 Mar 11	5.22000 +0.03	5.28	5.16	5.16	48,983
15 Mar 11	5.19000 -0.03	5.19	5.11	5.12	25,459
14 Mar 11	5.22000 +0.02	5.28	5.16	5.26	24,889
11 Mar 11	5.20000 +0.01	5.22	5.13	5.16	18,410
10 Mar 11	5.19000 -0.05	5.28	5.15	5.24	63,273
09 Mar 11	5.24000 -0.02	5.30	5.22	5.24	35,663
08 Mar 11	5.26000 -0.01	5.27	5.21	5.24	18,895
07 Mar 11	5.27000 -0.01	5.30	5.14	5.28	49,552
04 Mar 11	5.28000 -0.04	5.33	5.23	5.32	26,577
03 Mar 11	5.32000 +0.06	5.34	5.26	5.26	47,462
02 Mar 11	5.26000 -0.07	5.33	5.24	5.30	74,965
01 Mar 11	5.33000 +0.08	5.40	5.21	5.26	152,847
28 Feb 11	5.25000 +0.14	5.25	5.09	5.11	172,193
25 Feb 11	5.11000 +0.09	5.11	5.00	5.03	89,725
24 Feb 11	5.02000 +0.11	5.05	4.91	4.91	58,702
23 Feb 11	4.91000 -0.14	5.12	4.90	5.05	77,338
22 Feb 11	5.05000 -0.06	5.11	5.01	5.10	46,276
18 Feb 11	5.11000 -0.02	5.19	5.10	5.19	30,432
17 Feb 11	5.13000 +0.05	5.17	5.08	5.08	53,017
16 Feb 11	5.08000 +0.04	5.11	5.05	5.05	63,258
15 Feb 11	5.04000 +0.04	5.05	5.00	5.00	27,571
14 Feb 11	5.00000 -0.04	5.08	5.00	5.05	43,889
11 Feb 11	5.04000 +0.07	5.05	4.93	4.98	91,760
10 Feb 11	4.97000 -0.10	5.10	4.97	5.07	66,078
09 Feb 11	5.07000 -0.02	5.17	5.06	5.14	72,073
08 Feb 11	5.09000 -0.03	5.25	5.05	5.19	77,222
07 Feb 11	5.12000 +0.02	5.15	5.10	5.15	30,454
04 Feb 11	5.10000 +0.03	5.25	5.07	5.16	89,363
03 Feb 11	5.07000 +0.19	5.10	4.87	4.87	97,560
02 Feb 11	4.88000 +0.00	4.93	4.75	4.81	76,481
01 Feb 11	4.88000 -0.15	5.05	4.80	5.05	116,723
31 Jan 11	5.03000 -0.04	5.16	5.03	5.10	55,437
28 Jan 11	5.07000 -0.11	5.19	5.07	5.18	65,068
27 Jan 11	5.18000 -0.07	5.29	5.17	5.28	32,296
26 Jan 11	5.25000 +0.03	5.30	5.14	5.21	38,052
25 Jan 11	5.22000 -0.05	5.34	5.16	5.33	61,360
24 Jan 11	5.27000 -0.04	5.36	5.21	5.35	55,924
21 Jan 11	5.31000 +0.01	5.40	5.16	5.31	680,076
20 Jan 11	5.30000 -0.06	5.41	5.27	5.41	54,678
19 Jan 11	5.36000 +0.00	5.42	5.35	5.38	43,166
18 Jan 11	5.36000 -0.06	5.45	5.36	5.42	42,618
17 Jan 11	5.42000 +0.02	5.44	5.40	5.42	29,597
14 Jan 11	5.40000 -0.02	5.43	5.36	5.42	38,009
13 Jan 11	5.42000 +0.07	5.44	5.35	5.42	42,944
12 Jan 11	5.35000 -0.05	5.44	5.30	5.40	38,842
11 Jan 11	5.40000 -0.02	5.47	5.35	5.42	74,107
10 Jan 11	5.42000 -0.01	5.48	5.39	5.47	52,100
07 Jan 11	5.43000 +0.03	5.48	5.37	5.41	29,206
06 Jan 11	5.40000 +0.06	5.42	5.34	5.35	69,445
05 Jan 11	5.34000 -0.02	5.43	5.26	5.33	33,318
04 Jan 11	5.36000 +0.16	5.89	5.20	5.20	22,648
31 Dec 10	5.20000 -0.01	5.24	5.20	5.21	11,433
30 Dec 10	5.21000 +0.00	5.27	5.20	5.21	24,324
29 Dec 10	5.21000 +0.00	5.22	5.17	5.17	22,697
24 Dec 10	5.21000 +0.00	5.25	5.19	5.21	9,889
23 Dec 10	5.21000 -0.05	5.25	5.18	5.25	43,733
22 Dec 10	5.26000 +0.02	5.27	5.22	5.27	176,565
21 Dec 10	5.24000 +0.00	5.29	5.22	5.29	103,766
20 Dec 10	5.24000 +0.01	5.27	5.18	5.23	60,920
17 Dec 10	5.23000 +0.01	5.25	5.17	5.23	155,436
16 Dec 10	5.22000 +0.07	5.22	5.13	5.17	31,147
15 Dec 10	5.15000 -0.03	5.19	5.14	5.18	32,728
14 Dec 10	5.18000 +0.03	5.19	5.15	5.15	18,745
13 Dec 10	5.15000 +0.01	5.20	5.13	5.14	23,986
10 Dec 10	5.14000 +0.00	5.18	5.12	5.13	13,994
09 Dec 10	5.14000 +0.02	5.23	5.10	5.12	46,991
08 Dec 10	5.12000 +0.00	5.15	5.11	5.12	22,845
07 Dec 10	5.12000 +0.02	5.16	5.10	5.10	39,415
06 Dec 10	5.10000 +0.00	5.14	5.07	5.10	57,200
03 Dec 10	5.10000 -0.06	5.18	5.05	5.12	84,245
02 Dec 10	5.16000 -0.01	5.23	5.11	5.20	55,684
01 Dec 10	5.17000 +0.12	5.22	5.02	5.02	143,443
30 Nov 10	5.05000 -0.09	5.17	5.05	5.16	69,491
29 Nov 10	5.14000 -0.13	5.28	5.13	5.28	50,402
26 Nov 10	5.27000 -0.02	5.29	5.22	5.23	25,627
25 Nov 10	5.29000 -0.01	5.32	5.29	5.32	23,747
24 Nov 10	5.30000 +0.05	5.33	5.28	5.33	31,147
23 Nov 10	5.25000 -0.08	5.33	5.21	5.33	324,792
22 Nov 10	5.33000 +0.03	5.35	5.28	5.30	79,147
19 Nov 10	5.30000 -0.02	5.31	5.25	5.31	42,824
18 Nov 10	5.32000 +0.13	5.32	5.20	5.21	28,428
17 Nov 10	5.19000 +0.05	5.25	5.11	5.19	43,593
16 Nov 10	5.14000 -0.03	5.24	5.13	5.18	31,045
15 Nov 10	5.17000 +0.02	5.23	5.11	5.20	42,446
12 Nov 10	5.15000 -0.04	5.22	5.15	5.20	55,000
11 Nov 10	5.19000 -0.02	5.25	5.16	5.25	34,364
10 Nov 10	5.21000 -0.11	5.28	5.00	5.25	163,216
09 Nov 10	5.32000 -0.34	5.66	5.21	5.66	200,349
08 Nov 10	5.66000 -0.04	5.75	5.63	5.75	69,375
05 Nov 10	5.70000 +0.01	5.71	5.65	5.70	35,621
04 Nov 10	5.69000 +0.04	5.72	5.64	5.65	53,707
03 Nov 10	5.65000 +0.00	5.68	5.64	5.65	41,138
02 Nov 10	5.65000 +0.02	5.69	5.60	5.66	45,215
01 Nov 10	5.63000 -0.09	5.75	5.60	5.75	42,973
29 Oct 10	5.72000 -0.03	5.75	5.67	5.75	48,119
28 Oct 10	5.75000 +0.12	5.77	5.63	5.65	444,444
27 Oct 10	5.63000 -0.19	5.82	5.61	5.82	146,224
26 Oct 10	5.82000 +0.02	5.86	5.78	5.86	98,080
25 Oct 10	5.80000 +0.14	5.88	5.67	5.67	171,530
22 Oct 10	5.66000 +0.14	5.66	5.50	5.50	69,281
21 Oct 10	5.52000 +0.13	5.56	5.40	5.43	373,946
20 Oct 10	5.39000 +0.07	5.44	5.27	5.27	90,874
19 Oct 10	5.32000 -0.16	5.50	5.08	5.50	183,230
18 Oct 10	5.48000 +0.08	5.50	5.40	5.40	141,572
15 Oct 10	5.40000 +0.16	5.43	5.23	5.25	141,871
14 Oct 10	5.24000 +0.08	5.26	5.18	5.19	94,031
13 Oct 10	5.16000 -0.04	5.25	5.16	5.25	167,174
12 Oct 10	5.20000 +0.16	5.21	5.07	5.07	139,757
08 Oct 10	5.04000 +0.38	5.05	4.79	4.79	229,748
07 Oct 10	4.66000 -0.05	4.75	4.65	4.71	85,595
06 Oct 10	4.71000 +0.01	4.75	4.68	4.72	49,957
05 Oct 10	4.70000 -0.02	4.73	4.62	4.72	68,108
04 Oct 10	4.72000 +0.12	4.74	4.62	4.62	29,241
01 Oct 10	4.60000 -0.06	4.74	4.59	4.70	105,021
30 Sep 10	4.66000 +0.19	4.75	4.47	4.48	176,212
29 Sep 10	4.47000 +0.01	4.49	4.45	4.49	13,915
28 Sep 10	4.46000 -0.04	4.49	4.41	4.47	35,630
27 Sep 10	4.50000 +0.01	4.52	4.49	4.49	94,004
24 Sep 10	4.49000 +0.08	4.49	4.43	4.44	41,046
23 Sep 10	4.41000 +0.04	4.44	4.37	4.38	23,212
22 Sep 10	4.37000 -0.01	4.39	4.37	4.39	10,257
21 Sep 10	4.38000 +0.02	4.39	4.36	4.38	21,219
20 Sep 10	4.36000 +0.06	4.38	4.31	4.31	18,941
17 Sep 10	4.30000 -0.07	4.39	4.29	4.39	72,786
16 Sep 10	4.37000 +0.05	4.39	4.34	4.35	50,062
15 Sep 10	4.32000 -0.10	4.45	4.29	4.42	77,038
14 Sep 10	4.42000 +0.05	4.42	4.36	4.36	39,918
13 Sep 10	4.37000 +0.03	4.43	4.34	4.37	22,116
10 Sep 10	4.34000 -0.08	4.45	4.34	4.45	21,718
09 Sep 10	4.42000 +0.05	4.45	4.39	4.39	11,038
08 Sep 10	4.37000 -0.02	4.45	4.36	4.38	27,048
07 Sep 10	4.39000 -0.01	4.41	4.39	4.41	11,088
03 Sep 10	4.40000 +0.03	4.40	4.35	4.37	18,466
02 Sep 10	4.37000 -0.06	4.45	4.35	4.44	18,545
01 Sep 10	4.43000 +0.08	4.44	4.37	4.39	20,269
31 Aug 10	4.35000 -0.03	4.41	4.35	4.38	14,323
30 Aug 10	4.38000 +0.08	4.40	4.32	4.32	27,522
27 Aug 10	4.30000 +0.02	4.40	4.25	4.29	78,085
26 Aug 10	4.28000 +0.06	4.31	4.24	4.24	21,793
25 Aug 10	4.22000 -0.06	4.30	4.22	4.26	18,848
24 Aug 10	4.28000 -0.04	4.32	4.23	4.32	14,604
23 Aug 10	4.32000 +0.03	4.33	4.24	4.24	27,800
20 Aug 10	4.29000 +0.09	4.29	4.19	4.20	10,747
19 Aug 10	4.20000 -0.03	4.30	4.20	4.23	30,849
18 Aug 10	4.23000 -0.05	4.29	4.20	4.29	33,198
17 Aug 10	4.28000 +0.09	4.32	4.21	4.25	24,572
16 Aug 10	4.19000 -0.03	4.25	4.19	4.23	7,317
13 Aug 10	4.22000 +0.04	4.25	4.20	4.20	21,570
12 Aug 10	4.18000 +0.03	4.21	4.11	4.14	42,362
11 Aug 10	4.15000 -0.16	4.26	4.11	4.25	35,364
10 Aug 10	4.31000 +0.07	4.31	4.12	4.25	78,093
09 Aug 10	4.24000 +0.00	4.33	4.19	4.24	57,560
06 Aug 10	4.24000 +0.04	4.26	4.16	4.19	55,882
05 Aug 10	4.20000 -0.28	4.48	4.14	4.48	762,080
04 Aug 10	4.48000 +0.07	4.48	4.37	4.40	74,075
03 Aug 10	4.41000 +0.04	4.48	4.37	4.38	29,980
30 Jul 10	4.37000 -0.04	4.44	4.37	4.40	13,985
29 Jul 10	4.41000 -0.06	4.47	4.39	4.47	25,329
28 Jul 10	4.47000 -0.03	4.48	4.41	4.41	16,685
27 Jul 10	4.50000 +0.00	4.51	4.48	4.49	74,154
26 Jul 10	4.50000 +0.03	4.50	4.47	4.49	22,788
23 Jul 10	4.47000 -0.03	4.53	4.44	4.52	25,093
22 Jul 10	4.50000 +0.10	4.52	4.40	4.45	29,806
21 Jul 10	4.40000 +0.00	4.47	4.38	4.38	32,293
20 Jul 10	4.40000 +0.02	4.41	4.32	4.38	18,303
19 Jul 10	4.38000 +0.07	4.40	4.34	4.35	26,996
16 Jul 10	4.31000 -0.15	4.43	4.30	4.42	37,632
15 Jul 10	4.46000 +0.05	4.47	4.32	4.40	19,355
14 Jul 10	4.41000 -0.08	4.50	4.38	4.49	21,878
13 Jul 10	4.49000 +0.17	4.49	4.29	4.32	34,970
12 Jul 10	4.32000 +0.10	4.32	4.20	4.27	27,267
09 Jul 10	4.22000 -0.01	4.27	4.17	4.27	17,289
08 Jul 10	4.23000 +0.05	4.26	4.14	4.24	27,907
07 Jul 10	4.18000 -0.01	4.20	4.13	4.16	24,312
06 Jul 10	4.19000 +0.04	4.19	4.13	4.16	12,614
05 Jul 10	4.15000 +0.02	4.16	4.10	4.16	4,267
02 Jul 10	4.13000 +0.03	4.17	4.08	4.14	23,743
30 Jun 10	4.10000 +0.03	4.19	4.09	4.18	28,523
29 Jun 10	4.07000 -0.20	4.25	4.03	4.25	29,037
28 Jun 10	4.27000 -0.07	4.31	4.26	4.27	17,008
25 Jun 10	4.34000 +0.09	4.37	4.27	4.27	35,865
24 Jun 10	4.25000 +0.04	4.26	4.21	4.24	18,769
23 Jun 10	4.21000 +0.03	4.21	4.16	4.18	9,467
22 Jun 10	4.18000 +0.00	4.24	4.18	4.19	13,747
21 Jun 10	4.18000 +0.04	4.24	4.18	4.19	13,447
18 Jun 10	4.14000 -0.03	4.20	4.14	4.20	22,087
17 Jun 10	4.17000 +0.06	4.18	4.10	4.15	17,157
16 Jun 10	4.11000 +0.05	4.20	4.03	4.11	28,763
15 Jun 10	4.06000 +0.08	4.11	4.01	4.03	39,422
14 Jun 10	3.98000 +0.03	4.03	3.97	4.00	23,807
11 Jun 10	3.95000 +0.05	3.95	3.85	3.85	25,329
10 Jun 10	3.90000 +0.24	3.90	3.58	3.73	78,748
09 Jun 10	3.66000 +0.05	3.73	3.63	3.63	130,306
08 Jun 10	3.61000 -0.15	3.75	3.58	3.72	82,302
07 Jun 10	3.76000 -0.10	3.90	3.73	3.90	41,979
04 Jun 10	3.86000 -0.16	4.00	3.83	4.00	82,038
03 Jun 10	4.02000 -0.06	4.09	4.01	4.08	138,207
02 Jun 10	4.08000 -0.02	4.14	4.05	4.05	62,296
01 Jun 10	4.10000 -0.11	4.21	4.01	4.21	53,928
31 May 10	4.21000 -0.01	4.27	4.18	4.18	19,423
28 May 10	4.22000 -0.05	4.30	4.18	4.27	22,597
27 May 10	4.27000 -0.06	4.38	4.23	4.32	48,993
26 May 10	4.33000 -0.07	4.48	4.29	4.43	59,298
25 May 10	4.40000 -0.03	4.41	4.22	4.35	24,985
21 May 10	4.43000 +0.13	4.46	4.21	4.27	52,092
20 May 10	4.30000 -0.07	4.35	4.18	4.35	132,117
19 May 10	4.37000 +0.02	4.39	4.24	4.38	45,390
18 May 10	4.35000 +0.09	4.39	4.26	4.26	97,733
17 May 10	4.26000 -0.44	4.50	4.20	4.50	161,003
14 May 10	4.70000 -0.30	4.94	4.65	4.90	91,532
13 May 10	5.00000 +0.00	5.08	5.00	5.05	70,410
12 May 10	5.00000 +0.17	5.00	4.83	4.85	46,370
11 May 10	4.83000 +0.00	4.84	4.77	4.83	24,819
10 May 10	4.83000 +0.16	4.96	4.78	4.96	61,341
07 May 10	4.67000 -0.17	4.89	4.66	4.89	65,960
06 May 10	4.84000 -0.19	5.12	4.75	4.96	58,557
05 May 10	5.03000 +0.01	5.04	4.60	5.01	73,909
04 May 10	5.02000 -0.11	5.13	5.00	5.13	39,887
03 May 10	5.13000 -0.03	5.20	5.10	5.18	31,147
30 Apr 10	5.16000 +0.09	5.24	5.05	5.10	36,866
29 Apr 10	5.07000 -0.08	5.16	5.07	5.14	49,094
28 Apr 10	5.15000 +0.04	5.16	5.05	5.07	48,175
27 Apr 10	5.11000 -0.06	5.19	5.10	5.17	51,690
26 Apr 10	5.17000 +0.05	5.19	5.14	5.15	31,053
23 Apr 10	5.12000 +0.02	5.16	5.09	5.11	40,586
22 Apr 10	5.10000 -0.02	5.14	5.09	5.13	48,176
21 Apr 10	5.12000 +0.02	5.15	5.07	5.07	98,751
20 Apr 10	5.10000 +0.08	5.17	5.04	5.04	49,173
19 Apr 10	5.02000 -0.05	5.04	4.96	5.00	97,717
16 Apr 10	5.07000 +0.00	5.09	4.98	5.08	45,620
15 Apr 10	5.07000 +0.06	5.13	5.02	5.13	71,365
14 Apr 10	5.01000 +0.12	5.09	4.87	4.98	142,436
13 Apr 10	4.89000 -0.08	4.97	4.82	4.97	214,931
12 Apr 10	4.97000 +0.15	4.99	4.85	4.90	134,794
09 Apr 10	4.82000 +0.11	4.85	4.72	4.74	133,315
08 Apr 10	4.71000 -0.02	4.74	4.70	4.74	40,906
07 Apr 10	4.73000 +0.09	4.74	4.64	4.66	64,931
06 Apr 10	4.64000 +0.04	4.65	4.58	4.62	84,798
05 Apr 10	4.60000 +0.11	4.63	4.53	4.54	100,942
01 Apr 10	4.49000 +0.08	4.53	4.42	4.42	42,162
31 Mar 10	4.41000 -0.10	4.53	4.41	4.53	40,699
30 Mar 10	4.51000 +0.01	4.51	4.49	4.51	22,337
29 Mar 10	4.50000 -0.01	4.51	4.47	4.51	46,347
26 Mar 10	4.51000 +0.01	4.55	4.49	4.49	185,132
25 Mar 10	4.50000 +0.03	4.55	4.47	4.50	226,881
24 Mar 10	4.47000 -0.07	4.57	4.47	4.57	49,588
23 Mar 10	4.54000 +0.00	4.56	4.48	4.48	18,564
22 Mar 10	4.54000 +0.04	4.54	4.46	4.47	21,973
19 Mar 10	4.50000 -0.04	4.55	4.46	4.55	54,103
18 Mar 10	4.54000 +0.01	4.56	4.46	4.55	13,141
17 Mar 10	4.53000 -0.01	4.64	4.50	4.57	60,016
16 Mar 10	4.54000 +0.03	4.57	4.49	4.51	168,147
15 Mar 10	4.51000 +0.09	4.51	4.41	4.43	78,915
12 Mar 10	4.42000 +0.03	4.44	4.36	4.37	39,054
11 Mar 10	4.39000 +0.02	4.39	4.34	4.37	12,009
10 Mar 10	4.37000 +0.05	4.38	4.30	4.31	17,824
09 Mar 10	4.32000 +0.02	4.37	4.27	4.30	50,017
08 Mar 10	4.30000 +0.03	4.30	4.25	4.25	21,455
05 Mar 10	4.27000 +0.03	4.27	4.20	4.20	33,260
04 Mar 10	4.24000 +0.02	4.24	4.21	4.23	9,470
03 Mar 10	4.22000 +0.00	4.26	4.20	4.25	9,799
02 Mar 10	4.22000 +0.02	4.27	4.19	4.21	50,838
01 Mar 10	4.20000 +0.05	4.24	4.16	4.20	26,525
26 Feb 10	4.15000 -0.02	4.18	4.12	4.15	12,454
25 Feb 10	4.17000 -0.04	4.21	4.17	4.21	11,884
24 Feb 10	4.21000 -0.05	4.24	4.19	4.24	47,185
23 Feb 10	4.26000 +0.00	4.29	4.23	4.24	35,886
22 Feb 10	4.26000 +0.00	4.29	4.23	4.29	10,901
19 Feb 10	4.26000 +0.00	4.29	4.25	4.26	19,550
18 Feb 10	4.26000 +0.01	4.27	4.23	4.27	18,134
17 Feb 10	4.25000 +0.03	4.28	4.21	4.26	23,863
16 Feb 10	4.22000 +0.12	4.25	4.10	4.10	36,381
12 Feb 10	4.10000 +0.10	4.12	4.00	4.05	37,099
11 Feb 10	4.00000 -0.09	4.14	3.96	4.10	69,898
10 Feb 10	4.09000 -0.05	4.17	4.07	4.17	93,208
09 Feb 10	4.14000 +0.05	4.17	4.10	4.17	97,586
08 Feb 10	4.09000 -0.01	4.12	4.02	4.10	56,606
05 Feb 10	4.10000 +0.04	4.10	3.95	4.03	27,083
04 Feb 10	4.06000 -0.20	4.26	4.01	4.24	263,890
03 Feb 10	4.26000 -0.03	4.28	4.25	4.27	14,251
02 Feb 10	4.29000 +0.04	4.29	4.24	4.25	12,519
01 Feb 10	4.25000 -0.01	4.30	4.22	4.27	15,395
29 Jan 10	4.26000 -0.03	4.31	4.21	4.27	22,805
28 Jan 10	4.29000 +0.02	4.29	4.25	4.26	58,107
27 Jan 10	4.27000 -0.03	4.29	4.23	4.29	44,440
26 Jan 10	4.30000 +0.01	4.30	4.22	4.29	106,908
25 Jan 10	4.29000 -0.02	4.33	4.28	4.33	51,614
22 Jan 10	4.31000 +0.01	4.34	4.22	4.31	43,563
21 Jan 10	4.30000 +0.00	4.32	4.20	4.30	52,273
20 Jan 10	4.30000 -0.02	4.33	4.29	4.33	66,500
19 Jan 10	4.32000 +0.02	4.35	4.31	4.33	18,588
18 Jan 10	4.30000 +0.05	4.34	4.26	4.26	29,711
15 Jan 10	4.25000 -0.01	4.28	4.23	4.28	140,581
14 Jan 10	4.26000 -0.05	4.31	4.24	4.31	44,494
13 Jan 10	4.31000 -0.03	4.36	4.23	4.35	87,801
12 Jan 10	4.34000 -0.05	4.40	4.29	4.39	58,493
11 Jan 10	4.39000 -0.15	4.58	4.39	4.55	80,648
08 Jan 10	4.54000 +0.04	4.65	4.46	4.48	59,773
07 Jan 10	4.50000 +0.08	4.50	4.36	4.45	73,405
06 Jan 10	4.42000 +0.05	4.45	4.36	4.38	253,296
05 Jan 10	4.37000 +0.01	4.37	4.30	4.36	25,946
04 Jan 10	4.36000 -0.05	4.41	4.35	4.41	11,693
31 Dec 09	4.41000 +0.02	4.41	4.35	4.38	11,413
30 Dec 09	4.39000 +0.00	4.41	4.31	4.38	17,604
29 Dec 09	4.39000 +0.00	4.39	4.20	4.36	61,140